Kindly select a date from the calendar below, then press the ‘go’ button to view details for the chosen date.
Index Details
Date: 26 Feb 2025
Index Name: CROSS LISTED INDEX
Trade Information
| Value Date | Value | Change | Change% |
|---|---|---|---|
| 26 Feb 2025 | 75.10 | 0.00 | 0.00 |
| Value Traded | Trades | Volume | MARKETCAP |
| $233,340 | 3 | $24,716,752,725 | |
| WTD | MTD | QTD | YTD |
| 0.51 % | 1.32 % | 1.10 % | 1.10 % |
Charts
History
Composition
Charts
Source: The Trinidad and Tobago Stock Exchange
History
| Trade Date | Value | Change ($) | Change (%) | Volume Traded |
|---|---|---|---|---|
| 26 Feb 2025 | 75.10 | 0.00 | 0.00 | 70,500 |
| 25 Feb 2025 | 75.10 | 0.00 | 0.00 | 76,600 |
| 24 Feb 2025 | 75.10 | 0.38 | 0.51 | 10,000 |
| 21 Feb 2025 | 74.72 | 0.00 | 0.00 | 0 |
| 20 Feb 2025 | 74.72 | 0.00 | 0.00 | 0 |
| 19 Feb 2025 | 74.72 | 0.00 | 0.00 | 0 |
| 18 Feb 2025 | 74.72 | 0.06 | 0.08 | 10,000 |
| 12 Feb 2025 | 73.64 | 0.00 | 0.00 | 38,529 |
| 11 Feb 2025 | 73.64 | -0.06 | -0.08 | 20,475 |
| 10 Feb 2025 | 73.70 | 1.02 | 1.40 | 12,782 |
| 07 Feb 2025 | 72.68 | -0.72 | -0.98 | 1,126 |
| 06 Feb 2025 | 73.40 | -0.13 | -0.18 | 29,874 |
| 05 Feb 2025 | 73.53 | 0.04 | 0.05 | 238,244 |
| 04 Feb 2025 | 73.49 | 0.45 | 0.62 | 802,219 |
| 03 Feb 2025 | 73.04 | -1.08 | -1.46 | 11,649 |
| 31 Jan 2025 | 74.12 | 0.96 | 1.31 | 502,219 |
| 30 Jan 2025 | 73.16 | -1.67 | -2.23 | 13,080 |
| 29 Jan 2025 | 74.83 | 0.14 | 0.19 | 401 |
| 28 Jan 2025 | 74.69 | -0.30 | -0.40 | 2,671 |
| 27 Jan 2025 | 74.99 | -0.03 | -0.04 | 13,931 |
| 24 Jan 2025 | 75.02 | 0.69 | 0.93 | 196,789 |
| 23 Jan 2025 | 74.33 | -0.66 | -0.88 | 47,758 |
| 22 Jan 2025 | 74.99 | -0.06 | -0.08 | 189,470 |
| 21 Jan 2025 | 75.05 | 0.00 | 0.00 | 6,775 |
| 20 Jan 2025 | 75.05 | 0.12 | 0.16 | 164,983 |
| 17 Jan 2025 | 74.93 | 0.06 | 0.08 | 91,488 |
| 16 Jan 2025 | 74.87 | 0.24 | 0.32 | 50,428 |
| 15 Jan 2025 | 74.63 | -0.12 | -0.16 | 18,191 |
| 14 Jan 2025 | 74.75 | -0.06 | -0.08 | 11,930 |
| 13 Jan 2025 | 74.81 | -0.19 | -0.25 | 103,504 |
| 10 Jan 2025 | 75.00 | 0.67 | 0.90 | 182,281 |
| 09 Jan 2025 | 74.33 | 0.06 | 0.08 | 3,678 |
| 08 Jan 2025 | 74.27 | -0.58 | -0.77 | 2,149 |
| 07 Jan 2025 | 74.85 | 0.05 | 0.07 | 1,019,074 |
| 06 Jan 2025 | 74.80 | 0.27 | 0.36 | 302,733 |
| 03 Jan 2025 | 74.53 | -0.13 | -0.17 | 240,065 |
| 02 Jan 2025 | 74.66 | 0.38 | 0.51 | 33,955 |
| 31 Dec 2024 | 74.28 | 0.10 | 0.13 | 1,055 |
| 30 Dec 2024 | 74.18 | -2.55 | -3.32 | 1,394 |
| 27 Dec 2024 | 76.73 | 4.22 | 5.82 | 7,635 |
| 24 Dec 2024 | 72.51 | 0.00 | 0.00 | 37,619 |
| 23 Dec 2024 | 72.51 | -0.86 | -1.17 | 6,614 |
| 20 Dec 2024 | 73.37 | 1.10 | 1.52 | 189,492 |
| 19 Dec 2024 | 72.27 | 0.12 | 0.17 | 60,048 |
| 18 Dec 2024 | 72.15 | -0.20 | -0.28 | 7,164 |
| 17 Dec 2024 | 72.35 | 0.00 | 0.00 | 10,210 |
| 16 Dec 2024 | 72.35 | 1.53 | 2.16 | 157,070 |
| 13 Dec 2024 | 70.82 | -2.90 | -3.93 | 846,665 |
| 12 Dec 2024 | 73.72 | -2.75 | -3.60 | 8,670 |
| 11 Dec 2024 | 76.47 | 0.00 | 0.00 | 411,000 |
| 10 Dec 2024 | 76.47 | 0.00 | 0.00 | 19,910 |
| 09 Dec 2024 | 76.47 | -0.65 | -0.84 | 160,481 |
| 06 Dec 2024 | 77.12 | 1.39 | 1.84 | 4,890 |
| 05 Dec 2024 | 75.73 | 0.48 | 0.64 | 416,221 |
| 04 Dec 2024 | 75.25 | 1.77 | 2.41 | 198,268 |
| 03 Dec 2024 | 73.48 | 0.62 | 0.85 | 57,289 |
| 02 Dec 2024 | 72.86 | 0.00 | 0.00 | 501,199 |
| 29 Nov 2024 | 72.86 | 1.56 | 2.19 | 23,720 |
| 28 Nov 2024 | 71.30 | 0.06 | 0.08 | 73,923 |
| 27 Nov 2024 | 71.24 | 1.89 | 2.73 | 219,798 |
| 26 Nov 2024 | 69.35 | 0.18 | 0.26 | 5,500 |
| 25 Nov 2024 | 69.17 | -1.11 | -1.58 | 660 |
| 22 Nov 2024 | 70.28 | -0.23 | -0.33 | 685,798 |
| 21 Nov 2024 | 70.51 | -2.87 | -3.91 | 290,557 |
| 20 Nov 2024 | 73.38 | 2.75 | 3.89 | 2,951 |
| 19 Nov 2024 | 70.63 | 2.69 | 3.96 | 105,844 |
| 18 Nov 2024 | 67.94 | -3.62 | -5.06 | 82,308 |
| 15 Nov 2024 | 71.56 | 4.51 | 6.73 | 228,561 |
| 14 Nov 2024 | 67.05 | -0.18 | -0.27 | 615,153 |
| 13 Nov 2024 | 67.23 | 0.00 | 0.00 | 55,883 |
| 12 Nov 2024 | 67.23 | 0.19 | 0.28 | 150,985 |
| 11 Nov 2024 | 67.04 | 0.09 | 0.13 | 70,435 |
| 08 Nov 2024 | 66.95 | 0.07 | 0.10 | 403,629 |
| 07 Nov 2024 | 66.88 | -0.05 | -0.07 | 813,011 |
| 06 Nov 2024 | 66.93 | 0.05 | 0.07 | 79,526 |
| 05 Nov 2024 | 66.88 | 0.02 | 0.03 | 5,821 |
| 04 Nov 2024 | 66.86 | -0.05 | -0.07 | 227,897 |
| 01 Nov 2024 | 66.91 | 0.17 | 0.25 | 457,185 |
| 30 Oct 2024 | 66.74 | 0.15 | 0.23 | 38,073 |
| 29 Oct 2024 | 66.59 | -0.15 | -0.22 | 119,786 |
| 28 Oct 2024 | 66.74 | -1.72 | -2.51 | 23,305 |
| 25 Oct 2024 | 68.46 | -0.15 | -0.22 | 2,281 |
| 24 Oct 2024 | 68.61 | 0.98 | 1.45 | 4,436 |
| 23 Oct 2024 | 67.63 | -0.15 | -0.22 | 68,524 |
| 22 Oct 2024 | 67.78 | -0.15 | -0.22 | 41,510 |
| 21 Oct 2024 | 67.93 | -0.25 | -0.37 | 69,254 |
| 18 Oct 2024 | 68.18 | 0.00 | 0.00 | 30,502 |
| 17 Oct 2024 | 68.18 | 0.00 | 0.00 | 132,125 |
| 16 Oct 2024 | 68.18 | -0.15 | -0.22 | 35,382 |
| 15 Oct 2024 | 68.33 | 0.00 | 0.00 | 446,163 |
| 14 Oct 2024 | 68.33 | -0.24 | -0.35 | 111,072 |
| 11 Oct 2024 | 68.57 | -0.48 | -0.70 | 215,911 |
| 10 Oct 2024 | 69.05 | 2.64 | 3.98 | 93,705 |
| 09 Oct 2024 | 66.41 | -2.79 | -4.03 | 471,609 |
| 08 Oct 2024 | 69.20 | -0.37 | -0.53 | 478,627 |
| 07 Oct 2024 | 69.57 | 1.39 | 2.04 | 1,337,590 |
| 04 Oct 2024 | 68.18 | -0.09 | -0.13 | 30,200 |
| 03 Oct 2024 | 68.27 | -0.91 | -1.32 | 82,460 |
| 02 Oct 2024 | 69.18 | 0.15 | 0.22 | 124,377 |
| 01 Oct 2024 | 69.03 | 0.48 | 0.70 | 12,740 |
| 30 Sep 2024 | 68.55 | 0.00 | 0.00 | 30,292 |
| 27 Sep 2024 | 68.55 | -0.18 | -0.26 | 58,487 |
| 26 Sep 2024 | 68.73 | -0.65 | -0.94 | 43,112 |
| 25 Sep 2024 | 69.38 | 0.15 | 0.22 | 3,743 |
| 23 Sep 2024 | 69.23 | 0.15 | 0.22 | 511,800 |
| 20 Sep 2024 | 69.08 | 0.07 | 0.10 | 15,900 |
| 19 Sep 2024 | 69.01 | 0.15 | 0.22 | 27,354 |
| 18 Sep 2024 | 68.86 | -0.07 | -0.10 | 104,300 |
| 17 Sep 2024 | 68.93 | -0.51 | -0.73 | 171,077 |
| 16 Sep 2024 | 69.44 | 0.66 | 0.96 | 42,054 |
| 13 Sep 2024 | 68.78 | -0.78 | -1.12 | 36,788 |
| 12 Sep 2024 | 69.56 | 0.00 | 0.00 | 317,600 |
| 11 Sep 2024 | 69.56 | 1.08 | 1.58 | 3,246 |
| 10 Sep 2024 | 68.48 | 0.22 | 0.32 | 47,802 |
| 09 Sep 2024 | 68.26 | -0.94 | -1.36 | 12,118 |
| 06 Sep 2024 | 69.20 | -0.12 | -0.17 | 233,738 |
| 05 Sep 2024 | 69.32 | 0.07 | 0.10 | 38,262 |
| 04 Sep 2024 | 69.25 | 0.00 | 0.00 | 2,457 |
| 03 Sep 2024 | 69.25 | 1.39 | 2.05 | 2,472 |
| 02 Sep 2024 | 67.86 | -0.48 | -0.70 | 10,196 |
| 30 Aug 2024 | 68.34 | -0.12 | -0.18 | 140,262 |
| 29 Aug 2024 | 68.46 | -0.19 | -0.28 | 39,877 |
| 28 Aug 2024 | 68.65 | 0.19 | 0.28 | 11,808 |
| 27 Aug 2024 | 68.46 | -0.27 | -0.39 | 69,895 |
| 26 Aug 2024 | 68.73 | -0.41 | -0.59 | 13,933 |
| 23 Aug 2024 | 69.14 | -0.66 | -0.95 | 33,220 |
| 22 Aug 2024 | 69.80 | 0.80 | 1.16 | 18,440 |
| 21 Aug 2024 | 69.00 | -0.20 | -0.29 | 44,650 |
| 20 Aug 2024 | 69.20 | 0.26 | 0.38 | 74,781 |
| 19 Aug 2024 | 68.94 | 0.14 | 0.20 | 5,113 |
| 16 Aug 2024 | 68.80 | -1.37 | -1.95 | 105,622 |
| 15 Aug 2024 | 70.17 | 1.26 | 1.83 | 116,567 |
| 14 Aug 2024 | 68.91 | -4.96 | -6.71 | 120,325 |
| 13 Aug 2024 | 73.87 | 0.00 | 0.00 | 90 |
| 12 Aug 2024 | 73.87 | 1.56 | 2.16 | 28,336 |
| 09 Aug 2024 | 72.31 | 0.00 | 0.00 | 38,641 |
| 08 Aug 2024 | 72.31 | -0.25 | -0.34 | 96,497 |
| 07 Aug 2024 | 72.56 | 0.00 | 0.00 | 367 |
| 06 Aug 2024 | 72.56 | -0.27 | -0.37 | 1,747 |
| 05 Aug 2024 | 72.83 | -0.12 | -0.16 | 6,626 |
| 02 Aug 2024 | 72.95 | -0.48 | -0.65 | 8,079 |
| 31 Jul 2024 | 73.43 | 0.00 | 0.00 | 5,722 |
| 30 Jul 2024 | 73.43 | 0.94 | 1.30 | 3,864 |
| 29 Jul 2024 | 72.49 | -0.88 | -1.20 | 14,752 |
| 26 Jul 2024 | 73.37 | -0.18 | -0.24 | 12,100 |
| 25 Jul 2024 | 73.55 | 0.00 | 0.00 | 629 |
| 24 Jul 2024 | 73.55 | 1.67 | 2.32 | 12,933 |
| 23 Jul 2024 | 71.88 | -0.30 | -0.42 | 80,646 |
| 22 Jul 2024 | 72.18 | 0.00 | 0.00 | 291 |
| 19 Jul 2024 | 72.18 | -0.43 | -0.59 | 1,555 |
| 18 Jul 2024 | 72.61 | -0.06 | -0.08 | 54,058 |
| 17 Jul 2024 | 72.67 | 0.00 | 0.00 | 38,653 |
| 16 Jul 2024 | 72.67 | -0.30 | -0.41 | 169,185 |
| 15 Jul 2024 | 72.97 | -0.67 | -0.91 | 815 |
| 12 Jul 2024 | 73.64 | 1.47 | 2.04 | 136,576 |
| 11 Jul 2024 | 72.17 | 0.05 | 0.07 | 4,663 |
| 10 Jul 2024 | 72.12 | 1.48 | 2.10 | 1,671 |
| 09 Jul 2024 | 70.64 | -0.24 | -0.34 | 10,570 |
| 08 Jul 2024 | 70.88 | 0.00 | 0.00 | 15,932 |
| 05 Jul 2024 | 70.88 | -0.24 | -0.34 | 15,445 |
| 04 Jul 2024 | 71.12 | -0.67 | -0.93 | 1,301 |
| 03 Jul 2024 | 71.79 | 0.14 | 0.20 | 31,549 |
| 02 Jul 2024 | 71.65 | -0.18 | -0.25 | 328 |
| 01 Jul 2024 | 71.83 | 0.06 | 0.08 | 23,935 |
| 28 Jun 2024 | 71.77 | 0.27 | 0.38 | 97,741 |
| 27 Jun 2024 | 71.50 | -3.30 | -4.41 | 59,498 |
| 26 Jun 2024 | 74.80 | -0.50 | -0.66 | 22,146 |
| 25 Jun 2024 | 75.30 | -0.19 | -0.25 | 19,673 |
| 24 Jun 2024 | 75.49 | 0.45 | 0.60 | 158,272 |
| 21 Jun 2024 | 75.04 | 0.18 | 0.24 | 17,536 |
| 20 Jun 2024 | 74.86 | 0.28 | 0.38 | 120,696 |
| 18 Jun 2024 | 74.58 | 0.42 | 0.57 | 127,816 |
| 17 Jun 2024 | 74.16 | -0.24 | -0.32 | 11,560 |
| 14 Jun 2024 | 74.40 | -0.90 | -1.20 | 13,571 |
| 13 Jun 2024 | 75.30 | 2.46 | 3.38 | 28,759 |
| 12 Jun 2024 | 72.84 | -0.08 | -0.11 | 33,092 |
| 11 Jun 2024 | 72.92 | 0.53 | 0.73 | 57,656 |
| 10 Jun 2024 | 72.39 | 0.70 | 0.98 | 72,465 |
| 07 Jun 2024 | 71.69 | -0.54 | -0.75 | 16,244 |
| 06 Jun 2024 | 72.23 | -0.18 | -0.25 | 62,464 |
| 05 Jun 2024 | 72.41 | 0.30 | 0.42 | 13,196 |
| 04 Jun 2024 | 72.11 | -0.09 | -0.12 | 7,836 |
| 03 Jun 2024 | 72.20 | 0.12 | 0.17 | 9,085 |
| 29 May 2024 | 72.08 | -0.24 | -0.33 | 24,155 |
| 28 May 2024 | 72.32 | 0.00 | 0.00 | 0 |
| 27 May 2024 | 72.32 | 0.06 | 0.08 | 371,971 |
| 24 May 2024 | 72.26 | -0.32 | -0.44 | 54,342 |
| 23 May 2024 | 72.58 | 1.27 | 1.78 | 96,670 |
| 22 May 2024 | 71.31 | -0.06 | -0.08 | 10,853 |
| 21 May 2024 | 71.37 | -1.35 | -1.86 | 526,101 |
| 20 May 2024 | 72.72 | 0.54 | 0.75 | 14,439 |
| 17 May 2024 | 72.18 | 0.40 | 0.56 | 425,220 |
| 16 May 2024 | 71.78 | -0.60 | -0.83 | 80,043 |
| 15 May 2024 | 72.38 | -0.84 | -1.15 | 179,318 |
| 14 May 2024 | 73.22 | -0.01 | -0.01 | 1,155 |
| 13 May 2024 | 73.23 | -0.05 | -0.07 | 108,082 |
| 10 May 2024 | 73.28 | -0.21 | -0.29 | 232,497 |
| 09 May 2024 | 73.49 | -0.22 | -0.30 | 34,012 |
| 08 May 2024 | 73.71 | 0.33 | 0.45 | 80,430 |
| 07 May 2024 | 73.38 | -0.12 | -0.16 | 92,252 |
| 06 May 2024 | 73.50 | -0.45 | -0.61 | 283,128 |
| 03 May 2024 | 73.95 | -1.28 | -1.70 | 138,465 |
| 02 May 2024 | 75.23 | -0.31 | -0.41 | 91,872 |
| 01 May 2024 | 75.54 | 0.07 | 0.09 | 114,461 |
| 30 Apr 2024 | 75.47 | 0.00 | 0.00 | 43,455 |
| 29 Apr 2024 | 75.47 | -0.75 | -0.98 | 239,489 |
| 26 Apr 2024 | 76.22 | 0.65 | 0.86 | 35,558 |
| 25 Apr 2024 | 75.57 | 0.00 | 0.00 | 68,200 |
| 24 Apr 2024 | 75.57 | -1.26 | -1.64 | 548,173 |
| 23 Apr 2024 | 76.83 | -0.46 | -0.60 | 26,607 |
| 22 Apr 2024 | 77.29 | -0.16 | -0.21 | 76,684 |
| 19 Apr 2024 | 77.45 | -0.44 | -0.56 | 37,334 |
| 18 Apr 2024 | 77.89 | 0.26 | 0.33 | 150,923 |
| 17 Apr 2024 | 77.63 | 0.05 | 0.06 | 13,380 |
| 16 Apr 2024 | 77.58 | -0.03 | -0.04 | 2,625 |
| 15 Apr 2024 | 77.61 | -0.35 | -0.45 | 19,366 |
| 12 Apr 2024 | 77.96 | 0.00 | 0.00 | 31,547 |
| 11 Apr 2024 | 77.96 | -0.48 | -0.61 | 15,698 |
| 09 Apr 2024 | 78.44 | 0.17 | 0.22 | 9,640 |
| 08 Apr 2024 | 78.27 | -0.56 | -0.71 | 59,018 |
| 05 Apr 2024 | 78.83 | -0.22 | -0.28 | 151,381 |
| 04 Apr 2024 | 79.05 | 0.00 | 0.00 | 201,585 |
| 03 Apr 2024 | 79.05 | -0.02 | -0.03 | 139,757 |
| 02 Apr 2024 | 79.07 | -0.03 | -0.04 | 305,150 |
| 28 Mar 2024 | 79.10 | 0.33 | 0.42 | 421,658 |
| 27 Mar 2024 | 78.77 | -0.31 | -0.39 | 95,667 |
| 26 Mar 2024 | 79.08 | 0.60 | 0.76 | 147,349 |
| 25 Mar 2024 | 78.48 | -0.09 | -0.11 | 803,782 |
| 22 Mar 2024 | 78.57 | 0.06 | 0.08 | 1,318,025 |
| 21 Mar 2024 | 78.51 | -0.03 | -0.04 | 225,924 |
| 20 Mar 2024 | 78.54 | -0.02 | -0.03 | 866,111 |
| 19 Mar 2024 | 78.56 | 0.00 | 0.00 | 17,007 |
| 18 Mar 2024 | 78.56 | -0.23 | -0.29 | 431,964 |
| 15 Mar 2024 | 78.79 | -0.01 | -0.01 | 191,484 |
| 14 Mar 2024 | 78.80 | 0.09 | 0.11 | 37,177 |
| 13 Mar 2024 | 78.71 | 0.09 | 0.11 | 401,525 |
| 12 Mar 2024 | 78.62 | -0.04 | -0.05 | 219,469 |
| 11 Mar 2024 | 78.66 | 0.80 | 1.03 | 21,270 |
| 08 Mar 2024 | 77.86 | 0.07 | 0.09 | 11,672 |
| 07 Mar 2024 | 77.79 | -0.47 | -0.60 | 137,417 |
| 06 Mar 2024 | 78.26 | 0.12 | 0.15 | 5,000 |
| 05 Mar 2024 | 78.14 | -0.15 | -0.19 | 61,078 |
| 04 Mar 2024 | 78.29 | -0.09 | -0.11 | 99,370 |
| 01 Mar 2024 | 78.38 | 0.29 | 0.37 | 187,448 |
| 29 Feb 2024 | 78.09 | 0.06 | 0.08 | 350 |
| 28 Feb 2024 | 78.03 | -0.03 | -0.04 | 28,597 |
| 27 Feb 2024 | 78.06 | 0.40 | 0.52 | 103,595 |
| 26 Feb 2024 | 77.66 | -0.12 | -0.15 | 5,005 |
| 23 Feb 2024 | 77.78 | 0.03 | 0.04 | 10,525 |
| 22 Feb 2024 | 77.75 | 0.35 | 0.45 | 741,166 |
| 21 Feb 2024 | 77.40 | -0.35 | -0.45 | 68,019 |
| 20 Feb 2024 | 77.75 | 0.60 | 0.78 | 18,317 |
| 19 Feb 2024 | 77.15 | 0.00 | 0.00 | 220 |
| 16 Feb 2024 | 77.15 | 0.01 | 0.01 | 133,188 |
| 15 Feb 2024 | 77.14 | 1.12 | 1.47 | 93,607 |
| 14 Feb 2024 | 76.02 | 0.00 | 0.00 | 0 |
| 09 Feb 2024 | 76.02 | 0.36 | 0.48 | 3,207 |
| 08 Feb 2024 | 75.66 | 0.01 | 0.01 | 61,434 |
| 07 Feb 2024 | 75.65 | -0.19 | -0.25 | 891 |
| 06 Feb 2024 | 75.84 | 0.29 | 0.38 | 117,789 |
| 05 Feb 2024 | 75.55 | -3.20 | -4.06 | 30,325 |
| 02 Feb 2024 | 78.75 | -0.05 | -0.06 | 49,717 |
| 01 Feb 2024 | 78.80 | -0.19 | -0.24 | 169,064 |
| 31 Jan 2024 | 78.99 | -0.15 | -0.19 | 5,836 |
| 30 Jan 2024 | 79.14 | 1.90 | 2.46 | 82,703 |
| 29 Jan 2024 | 77.24 | 0.00 | 0.00 | 0 |
| 26 Jan 2024 | 77.24 | -2.57 | -3.22 | 2,093 |
| 25 Jan 2024 | 79.81 | -1.05 | -1.30 | 202,645 |
| 24 Jan 2024 | 80.86 | 0.51 | 0.63 | 25,629 |
| 23 Jan 2024 | 80.35 | 0.24 | 0.30 | 10,007 |
| 22 Jan 2024 | 80.11 | 2.20 | 2.82 | 128,100 |
| 19 Jan 2024 | 77.91 | 0.60 | 0.78 | 6,170 |
| 18 Jan 2024 | 77.31 | 0.06 | 0.08 | 5,062 |
| 17 Jan 2024 | 77.25 | -0.03 | -0.04 | 88,464 |
| 16 Jan 2024 | 77.28 | 0.12 | 0.16 | 52,888 |
| 15 Jan 2024 | 77.16 | 0.00 | 0.00 | 2,900 |
| 12 Jan 2024 | 77.16 | -1.98 | -2.50 | 3,403 |
| 11 Jan 2024 | 79.14 | 0.01 | 0.01 | 46,289 |
| 10 Jan 2024 | 79.13 | -0.06 | -0.08 | 2,957 |
| 09 Jan 2024 | 79.19 | -0.18 | -0.23 | 8,086 |
| 08 Jan 2024 | 79.37 | 0.12 | 0.15 | 8,576 |
| 05 Jan 2024 | 79.25 | -1.08 | -1.34 | 62,457 |
| 04 Jan 2024 | 80.33 | 0.00 | 0.00 | 23,100 |
| 03 Jan 2024 | 80.33 | 0.05 | 0.06 | 2,446 |
| 02 Jan 2024 | 80.28 | -0.23 | -0.29 | 38,638 |
| 29 Dec 2023 | 80.51 | 0.67 | 0.84 | 58,473 |
| 28 Dec 2023 | 79.84 | 0.10 | 0.13 | 40,137 |
| 27 Dec 2023 | 79.74 | 0.00 | 0.00 | 4,025 |
| 22 Dec 2023 | 79.74 | 0.50 | 0.63 | 7,324 |
| 21 Dec 2023 | 79.24 | 2.69 | 3.51 | 12,424 |
| 20 Dec 2023 | 76.55 | 0.59 | 0.78 | 77,105 |
| 19 Dec 2023 | 75.96 | -0.21 | -0.28 | 174,879 |
| 18 Dec 2023 | 76.17 | 0.15 | 0.20 | 42,231 |
| 15 Dec 2023 | 76.02 | 0.27 | 0.36 | 108,938 |
| 14 Dec 2023 | 75.75 | 0.06 | 0.08 | 50,340 |
| 13 Dec 2023 | 75.69 | -0.03 | -0.04 | 59,258 |
| 12 Dec 2023 | 75.72 | 0.30 | 0.40 | 698 |
| 11 Dec 2023 | 75.42 | -0.45 | -0.59 | 78,713 |
| 08 Dec 2023 | 75.87 | 0.03 | 0.04 | 300 |
| 07 Dec 2023 | 75.84 | 0.03 | 0.04 | 30,041 |
| 06 Dec 2023 | 75.81 | 2.09 | 2.84 | 373,929 |
| 05 Dec 2023 | 73.72 | -0.02 | -0.03 | 3,864 |
| 04 Dec 2023 | 73.74 | -1.40 | -1.86 | 126,400 |
| 01 Dec 2023 | 75.14 | 0.03 | 0.04 | 292,598 |
| 30 Nov 2023 | 75.11 | 0.00 | 0.00 | 53,100 |
| 29 Nov 2023 | 75.11 | 0.48 | 0.64 | 42,299 |
| 28 Nov 2023 | 74.63 | 0.03 | 0.04 | 64,830 |
| 27 Nov 2023 | 74.60 | -0.51 | -0.68 | 11,693 |
| 24 Nov 2023 | 75.11 | 0.03 | 0.04 | 260,494 |
| 23 Nov 2023 | 75.08 | 0.12 | 0.16 | 97,000 |
| 22 Nov 2023 | 74.96 | -2.02 | -2.62 | 157,238 |
| 21 Nov 2023 | 76.98 | -0.30 | -0.39 | 36,436 |
| 20 Nov 2023 | 77.28 | 0.30 | 0.39 | 22,731 |
| 17 Nov 2023 | 76.98 | 0.51 | 0.67 | 67,009 |
| 16 Nov 2023 | 76.47 | 0.12 | 0.16 | 148,860 |
| 15 Nov 2023 | 76.35 | 1.14 | 1.52 | 325,105 |
| 14 Nov 2023 | 75.21 | 0.96 | 1.29 | 128,999 |
| 10 Nov 2023 | 74.25 | -0.38 | -0.51 | 131,059 |
| 09 Nov 2023 | 74.63 | -0.12 | -0.16 | 50,175 |
| 08 Nov 2023 | 74.75 | 1.38 | 1.88 | 30,470 |
| 07 Nov 2023 | 73.37 | 0.00 | 0.00 | 6,540 |
| 06 Nov 2023 | 73.37 | -0.15 | -0.20 | 60 |
| 03 Nov 2023 | 73.52 | -0.06 | -0.08 | 22,240 |
| 02 Nov 2023 | 73.58 | 0.06 | 0.08 | 832 |
| 01 Nov 2023 | 73.52 | 0.87 | 1.20 | 231,005 |
| 31 Oct 2023 | 72.65 | -0.71 | -0.97 | 56,804 |
| 30 Oct 2023 | 73.36 | -0.07 | -0.10 | 188,747 |
| 27 Oct 2023 | 73.43 | 0.27 | 0.37 | 281 |
| 26 Oct 2023 | 73.16 | -0.18 | -0.25 | 173,820 |
| 25 Oct 2023 | 73.34 | 1.98 | 2.77 | 44,291 |
| 24 Oct 2023 | 71.36 | -1.77 | -2.42 | 8,571 |
| 23 Oct 2023 | 73.13 | -1.11 | -1.50 | 15,266 |
| 20 Oct 2023 | 74.24 | 0.00 | 0.00 | 81,451 |
| 19 Oct 2023 | 74.24 | -0.06 | -0.08 | 171,735 |
| 18 Oct 2023 | 74.30 | 0.00 | 0.00 | 3,606 |
| 17 Oct 2023 | 74.30 | -0.23 | -0.31 | 16,659 |
| 16 Oct 2023 | 74.53 | 0.00 | 0.00 | 6,723 |
| 13 Oct 2023 | 74.53 | -0.54 | -0.72 | 81,471 |
| 12 Oct 2023 | 75.07 | -0.53 | -0.70 | 20,000 |
| 11 Oct 2023 | 75.60 | -0.01 | -0.01 | 8,804 |
| 10 Oct 2023 | 75.61 | 0.96 | 1.29 | 7,680 |
| 09 Oct 2023 | 74.65 | -0.07 | -0.09 | 16,157 |
| 06 Oct 2023 | 74.72 | 0.17 | 0.23 | 1,702 |
| 05 Oct 2023 | 74.55 | -0.15 | -0.20 | 103,551 |
| 04 Oct 2023 | 74.70 | 0.33 | 0.44 | 11,201 |
| 03 Oct 2023 | 74.37 | 1.62 | 2.23 | 28,313 |
| 02 Oct 2023 | 72.75 | -0.12 | -0.16 | 503,991 |
| 29 Sep 2023 | 72.87 | 0.08 | 0.11 | 33,385 |
| 28 Sep 2023 | 72.79 | -0.74 | -1.01 | 21,883 |
| 27 Sep 2023 | 73.53 | 0.12 | 0.16 | 625,634 |
| 26 Sep 2023 | 73.41 | 0.00 | 0.00 | 120 |
| 22 Sep 2023 | 73.41 | -0.17 | -0.23 | 302,587 |
| 21 Sep 2023 | 73.58 | 0.12 | 0.16 | 212,012 |
| 20 Sep 2023 | 73.46 | 0.22 | 0.30 | 23,870 |
| 19 Sep 2023 | 73.24 | 0.46 | 0.63 | 467,690 |
| 18 Sep 2023 | 72.78 | 0.07 | 0.10 | 4,794 |
| 15 Sep 2023 | 72.71 | -0.12 | -0.16 | 97,800 |
| 14 Sep 2023 | 72.83 | -1.08 | -1.46 | 291,395 |
| 13 Sep 2023 | 73.91 | 0.00 | 0.00 | 230,629 |
| 12 Sep 2023 | 73.91 | 0.21 | 0.28 | 13,375 |
| 11 Sep 2023 | 73.70 | 0.30 | 0.41 | 129,392 |
| 08 Sep 2023 | 73.40 | -0.07 | -0.10 | 4,702 |
| 07 Sep 2023 | 73.47 | 0.34 | 0.46 | 23,326 |
| 06 Sep 2023 | 73.13 | -0.69 | -0.93 | 16,874 |
| 05 Sep 2023 | 73.82 | -1.99 | -2.62 | 111,338 |
| 04 Sep 2023 | 75.81 | 0.43 | 0.57 | 3,124 |
| 01 Sep 2023 | 75.38 | -0.49 | -0.65 | 4,806 |
| 30 Aug 2023 | 75.87 | -0.11 | -0.14 | 40,991 |
| 29 Aug 2023 | 75.98 | -0.03 | -0.04 | 16,534 |
| 28 Aug 2023 | 76.01 | 0.03 | 0.04 | 129,918 |
| 25 Aug 2023 | 75.98 | 2.08 | 2.81 | 4,775 |
| 24 Aug 2023 | 73.90 | -2.41 | -3.16 | 129,955 |
| 23 Aug 2023 | 76.31 | -0.17 | -0.22 | 34,372 |
| 22 Aug 2023 | 76.48 | -0.24 | -0.31 | 7,378 |
| 21 Aug 2023 | 76.72 | -0.42 | -0.54 | 21,815 |
| 18 Aug 2023 | 77.14 | 0.00 | 0.00 | 8,015 |
| 17 Aug 2023 | 77.14 | 0.10 | 0.13 | 132,386 |
| 16 Aug 2023 | 77.04 | -0.14 | -0.18 | 36,887 |
| 15 Aug 2023 | 77.18 | -0.22 | -0.28 | 20,604 |
| 14 Aug 2023 | 77.40 | 0.07 | 0.09 | 318,090 |
| 11 Aug 2023 | 77.33 | -0.63 | -0.81 | 29,403 |
| 10 Aug 2023 | 77.96 | -0.12 | -0.15 | 145,692 |
| 09 Aug 2023 | 78.08 | 0.12 | 0.15 | 6,765 |
| 08 Aug 2023 | 77.96 | -0.06 | -0.08 | 18,942 |
| 07 Aug 2023 | 78.02 | 0.62 | 0.80 | 113,685 |
| 04 Aug 2023 | 77.40 | 0.03 | 0.04 | 118,104 |
| 03 Aug 2023 | 77.37 | 0.04 | 0.05 | 27,713 |
| 02 Aug 2023 | 77.33 | -0.58 | -0.74 | 39,219 |
| 31 Jul 2023 | 77.91 | -0.29 | -0.37 | 18,957 |
| 28 Jul 2023 | 78.20 | 0.00 | 0.00 | 251 |
| 27 Jul 2023 | 78.20 | -0.20 | -0.26 | 9,075 |
| 26 Jul 2023 | 78.40 | 0.00 | 0.00 | 13,970 |
| 25 Jul 2023 | 78.40 | -0.27 | -0.34 | 23,558 |
| 24 Jul 2023 | 78.67 | 3.00 | 3.96 | 50,203 |
| 21 Jul 2023 | 75.67 | 0.09 | 0.12 | 115,974 |
| 20 Jul 2023 | 75.58 | 0.03 | 0.04 | 717,287 |
| 19 Jul 2023 | 75.55 | 0.09 | 0.12 | 519,532 |
| 18 Jul 2023 | 75.46 | -0.09 | -0.12 | 129,181 |
| 17 Jul 2023 | 75.55 | -0.39 | -0.51 | 41,417 |
| 14 Jul 2023 | 75.94 | -0.62 | -0.81 | 50,259 |
| 13 Jul 2023 | 76.56 | 0.37 | 0.49 | 95,191 |
| 12 Jul 2023 | 76.19 | 0.05 | 0.07 | 143,639 |
| 11 Jul 2023 | 76.14 | -3.69 | -4.62 | 77,428 |
| 10 Jul 2023 | 79.83 | 3.69 | 4.85 | 28,742 |
| 07 Jul 2023 | 76.14 | 0.67 | 0.89 | 7,861 |
| 06 Jul 2023 | 75.47 | 0.18 | 0.24 | 50,963 |
| 05 Jul 2023 | 75.29 | 0.06 | 0.08 | 189,441 |
| 04 Jul 2023 | 75.23 | -0.49 | -0.65 | 24,019 |
| 03 Jul 2023 | 75.72 | 3.39 | 4.69 | 31,177 |
| 30 Jun 2023 | 72.33 | 0.00 | 0.00 | 567,760 |
| 29 Jun 2023 | 72.33 | -0.16 | -0.22 | 558,274 |
| 28 Jun 2023 | 72.49 | -0.04 | -0.06 | 423,642 |
| 27 Jun 2023 | 72.53 | -0.30 | -0.41 | 262,333 |
| 26 Jun 2023 | 72.83 | 0.39 | 0.54 | 698,770 |
| 23 Jun 2023 | 72.44 | 0.39 | 0.54 | 2,100 |
| 22 Jun 2023 | 72.05 | 0.00 | 0.00 | 195,465 |
| 21 Jun 2023 | 72.05 | 0.27 | 0.38 | 25,091 |
| 20 Jun 2023 | 71.78 | -0.12 | -0.17 | 132,600 |
| 16 Jun 2023 | 71.90 | -0.51 | -0.70 | 25,500 |
| 15 Jun 2023 | 72.41 | 0.36 | 0.50 | 114,727 |
| 14 Jun 2023 | 72.05 | -0.60 | -0.83 | 1,113,417 |
| 13 Jun 2023 | 72.65 | -0.60 | -0.82 | 97,601 |
| 12 Jun 2023 | 73.25 | -0.56 | -0.76 | 88,430 |
| 09 Jun 2023 | 73.81 | -0.18 | -0.24 | 18,985 |
| 07 Jun 2023 | 73.99 | -1.72 | -2.27 | 112,997 |
| 06 Jun 2023 | 75.71 | 0.72 | 0.96 | 35,055 |
| 05 Jun 2023 | 74.99 | -1.20 | -1.58 | 77,023 |
| 02 Jun 2023 | 76.19 | -1.19 | -1.54 | 66,348 |
| 01 Jun 2023 | 77.38 | -0.05 | -0.06 | 51,702 |
| 31 May 2023 | 77.43 | -0.54 | -0.69 | 42,329 |
| 29 May 2023 | 77.97 | -0.55 | -0.70 | 42,903 |
| 26 May 2023 | 78.52 | 0.04 | 0.05 | 22,064 |
| 25 May 2023 | 78.48 | -0.05 | -0.06 | 154,559 |
| 24 May 2023 | 78.53 | -1.08 | -1.36 | 40,347 |
| 23 May 2023 | 79.61 | -0.06 | -0.08 | 64,352 |
| 22 May 2023 | 79.67 | 0.09 | 0.11 | 15,395 |
| 19 May 2023 | 79.58 | -0.79 | -0.98 | 160,269 |
| 18 May 2023 | 80.37 | -1.15 | -1.41 | 26,252 |
| 17 May 2023 | 81.52 | 0.86 | 1.07 | 415,727 |
| 16 May 2023 | 80.66 | -0.06 | -0.07 | 36,783 |
| 15 May 2023 | 80.72 | -0.06 | -0.07 | 90,481 |
| 12 May 2023 | 80.78 | -5.08 | -5.92 | 39,680 |
| 11 May 2023 | 85.86 | 0.02 | 0.02 | 185,367 |
| 10 May 2023 | 85.84 | -0.63 | -0.73 | 64,902 |
| 09 May 2023 | 86.47 | -0.09 | -0.10 | 498,067 |
| 08 May 2023 | 86.56 | -0.30 | -0.35 | 70,312 |
| 05 May 2023 | 86.86 | -0.03 | -0.03 | 921 |
| 04 May 2023 | 86.89 | 0.75 | 0.87 | 155,222 |
| 03 May 2023 | 86.14 | 0.03 | 0.03 | 118,683 |
| 02 May 2023 | 86.11 | -1.45 | -1.66 | 100,164 |
| 01 May 2023 | 87.56 | 1.33 | 1.54 | 21,886 |
| 28 Apr 2023 | 86.23 | 0.81 | 0.95 | 24,908 |
| 27 Apr 2023 | 85.42 | 2.75 | 3.33 | 25,875 |
| 26 Apr 2023 | 82.67 | 0.07 | 0.08 | 128,829 |
| 25 Apr 2023 | 82.60 | 0.53 | 0.65 | 34,874 |
| 24 Apr 2023 | 82.07 | -1.21 | -1.45 | 28,118 |
| 21 Apr 2023 | 83.28 | -0.50 | -0.60 | 106,814 |
| 20 Apr 2023 | 83.78 | -0.30 | -0.36 | 45,649 |
| 19 Apr 2023 | 84.08 | -0.58 | -0.69 | 17,221 |
| 18 Apr 2023 | 84.66 | 0.06 | 0.07 | 19,468 |
| 17 Apr 2023 | 84.60 | -0.24 | -0.28 | 4,600 |
| 14 Apr 2023 | 84.84 | -0.12 | -0.14 | 14,882 |
| 13 Apr 2023 | 84.96 | 1.27 | 1.52 | 5,100 |
| 12 Apr 2023 | 83.69 | 0.00 | 0.00 | 26,505 |
| 11 Apr 2023 | 83.69 | 0.18 | 0.22 | 29,544 |
| 06 Apr 2023 | 83.51 | -1.04 | -1.23 | 58,792 |
| 05 Apr 2023 | 84.55 | 0.00 | 0.00 | 2,322 |
| 04 Apr 2023 | 84.55 | -0.39 | -0.46 | 26,373 |
| 03 Apr 2023 | 84.94 | 0.45 | 0.53 | 30,462 |
| 31 Mar 2023 | 84.49 | -2.00 | -2.31 | 58,114 |
| 29 Mar 2023 | 86.49 | -1.08 | -1.23 | 11,186 |
| 28 Mar 2023 | 87.57 | 0.24 | 0.27 | 27,611 |
| 27 Mar 2023 | 87.33 | -0.38 | -0.43 | 71,510 |
| 24 Mar 2023 | 87.71 | 2.68 | 3.15 | 15,102 |
| 23 Mar 2023 | 85.03 | 0.70 | 0.83 | 27,809 |
| 22 Mar 2023 | 84.33 | -4.34 | -4.89 | 7,974 |
| 21 Mar 2023 | 88.67 | 0.14 | 0.16 | 16,501 |
| 20 Mar 2023 | 88.53 | -0.47 | -0.53 | 14,934 |
| 17 Mar 2023 | 89.00 | -0.45 | -0.50 | 19,356 |
| 16 Mar 2023 | 89.45 | -0.11 | -0.12 | 15,920 |
| 15 Mar 2023 | 89.56 | -0.07 | -0.08 | 57,228 |
| 14 Mar 2023 | 89.63 | -0.23 | -0.26 | 25,353 |
| 13 Mar 2023 | 89.86 | 2.16 | 2.46 | 70,315 |
| 10 Mar 2023 | 87.70 | 0.29 | 0.33 | 8,513 |
| 09 Mar 2023 | 87.41 | 0.24 | 0.28 | 1,704 |
| 08 Mar 2023 | 87.17 | 0.53 | 0.61 | 1,243 |
| 07 Mar 2023 | 86.64 | 0.33 | 0.38 | 48,696 |
| 06 Mar 2023 | 86.31 | 0.23 | 0.27 | 9,961 |
| 03 Mar 2023 | 86.08 | 1.69 | 2.00 | 236,857 |
| 02 Mar 2023 | 84.39 | -0.67 | -0.79 | 22,633 |
| 01 Mar 2023 | 85.06 | 0.48 | 0.57 | 46,143 |
| 28 Feb 2023 | 84.58 | -1.03 | -1.20 | 95,014 |
| 27 Feb 2023 | 85.61 | 1.31 | 1.55 | 28,966 |
| 24 Feb 2023 | 84.30 | -2.50 | -2.88 | 70,905 |
| 23 Feb 2023 | 86.80 | -0.58 | -0.66 | 9,261 |
| 22 Feb 2023 | 87.38 | 0.00 | 0.00 | 12,023 |
| 17 Feb 2023 | 87.38 | 0.23 | 0.26 | 7,687 |
| 16 Feb 2023 | 87.15 | -0.31 | -0.35 | 39,919 |
| 15 Feb 2023 | 87.46 | -0.03 | -0.03 | 49,367 |
| 14 Feb 2023 | 87.49 | -0.67 | -0.76 | 159,116 |
| 13 Feb 2023 | 88.16 | -0.13 | -0.15 | 400 |
| 10 Feb 2023 | 88.29 | 3.46 | 4.08 | 12,174 |
| 09 Feb 2023 | 84.83 | -1.18 | -1.37 | 147,197 |
| 08 Feb 2023 | 86.01 | -1.05 | -1.21 | 41,808 |
| 07 Feb 2023 | 87.06 | -1.74 | -1.96 | 3,922 |
| 06 Feb 2023 | 88.80 | 1.81 | 2.08 | 58,558 |
| 03 Feb 2023 | 86.99 | 0.18 | 0.21 | 5,270 |
| 02 Feb 2023 | 86.81 | -0.34 | -0.39 | 35,791 |
| 01 Feb 2023 | 87.15 | 0.53 | 0.61 | 29,817 |
| 31 Jan 2023 | 86.62 | 0.10 | 0.12 | 170,718 |
| 30 Jan 2023 | 86.52 | -0.30 | -0.35 | 55,780 |
| 27 Jan 2023 | 86.82 | 4.08 | 4.93 | 127,981 |
| 26 Jan 2023 | 82.74 | -6.15 | -6.92 | 83,384 |
| 25 Jan 2023 | 88.89 | 1.53 | 1.75 | 60,565 |
| 24 Jan 2023 | 87.36 | 0.00 | 0.00 | 6,106 |
| 23 Jan 2023 | 87.36 | 0.69 | 0.80 | 10,873 |
| 20 Jan 2023 | 86.67 | 0.17 | 0.20 | 10,738 |
| 19 Jan 2023 | 86.50 | 0.30 | 0.35 | 25,000 |
| 18 Jan 2023 | 86.20 | 0.03 | 0.03 | 36,003 |
| 17 Jan 2023 | 86.17 | 0.07 | 0.08 | 81,085 |
| 16 Jan 2023 | 86.10 | 0.37 | 0.43 | 66,663 |
| 13 Jan 2023 | 85.73 | 0.03 | 0.04 | 3,315 |
| 12 Jan 2023 | 85.70 | -0.05 | -0.06 | 174,829 |
| 11 Jan 2023 | 85.75 | -0.76 | -0.88 | 1,102,695 |
| 10 Jan 2023 | 86.51 | 0.66 | 0.77 | 38,066 |
| 09 Jan 2023 | 85.85 | -0.39 | -0.45 | 4,746 |
| 06 Jan 2023 | 86.24 | -0.99 | -1.13 | 305,171 |
| 05 Jan 2023 | 87.23 | 2.01 | 2.36 | 10,906 |
| 04 Jan 2023 | 85.22 | -1.42 | -1.64 | 149,798 |
| 03 Jan 2023 | 86.64 | 1.38 | 1.62 | 16,018 |
| 30 Dec 2022 | 85.26 | -0.56 | -0.65 | 155,142 |
| 29 Dec 2022 | 85.82 | -0.17 | -0.20 | 91,830 |
| 28 Dec 2022 | 85.99 | 0.12 | 0.14 | 6,063 |
| 23 Dec 2022 | 85.87 | 0.24 | 0.28 | 906 |
| 22 Dec 2022 | 85.63 | -0.13 | -0.15 | 39,590 |
| 21 Dec 2022 | 85.76 | 1.57 | 1.86 | 60,001 |
| 20 Dec 2022 | 84.19 | -0.53 | -0.63 | 8,371 |
| 19 Dec 2022 | 84.72 | 0.82 | 0.98 | 43,232 |
| 16 Dec 2022 | 83.90 | -1.37 | -1.61 | 57,543 |
| 15 Dec 2022 | 85.27 | -0.26 | -0.30 | 208,089 |
| 14 Dec 2022 | 85.53 | 1.62 | 1.93 | 87,382 |
| 13 Dec 2022 | 83.91 | -0.19 | -0.23 | 107,642 |
| 12 Dec 2022 | 84.10 | 1.15 | 1.39 | 8,468 |
| 09 Dec 2022 | 82.95 | 0.36 | 0.44 | 3,025 |
| 08 Dec 2022 | 82.59 | -0.88 | -1.05 | 43,044 |
| 07 Dec 2022 | 83.47 | 0.19 | 0.23 | 1,001 |
| 06 Dec 2022 | 83.28 | -0.03 | -0.04 | 33,587 |
| 05 Dec 2022 | 83.31 | -0.88 | -1.05 | 151,471 |
| 02 Dec 2022 | 84.19 | 0.25 | 0.30 | 7,972 |
| 01 Dec 2022 | 83.94 | -0.12 | -0.14 | 132,230 |
| 30 Nov 2022 | 84.06 | -1.76 | -2.05 | 51,188 |
| 29 Nov 2022 | 85.82 | -0.03 | -0.03 | 243,785 |
| 28 Nov 2022 | 85.85 | 1.27 | 1.50 | 267,025 |
| 25 Nov 2022 | 84.58 | 0.60 | 0.71 | 10,309 |
| 24 Nov 2022 | 83.98 | 0.00 | 0.00 | 26,119 |
| 23 Nov 2022 | 83.98 | -0.19 | -0.23 | 164,122 |
| 22 Nov 2022 | 84.17 | -0.03 | -0.04 | 54,777 |
| 21 Nov 2022 | 84.20 | 0.12 | 0.14 | 174,340 |
| 18 Nov 2022 | 84.08 | -0.72 | -0.85 | 39,923 |
| 17 Nov 2022 | 84.80 | -0.87 | -1.02 | 89,423 |
| 16 Nov 2022 | 85.67 | -0.03 | -0.04 | 46 |
| 15 Nov 2022 | 85.70 | 1.12 | 1.32 | 27,733 |
| 14 Nov 2022 | 84.58 | -0.65 | -0.76 | 328,937 |
| 11 Nov 2022 | 85.23 | 0.65 | 0.77 | 26,365 |
| 10 Nov 2022 | 84.58 | -0.37 | -0.44 | 232,968 |
| 09 Nov 2022 | 84.95 | 0.00 | 0.00 | 210 |
| 08 Nov 2022 | 84.95 | -3.56 | -4.02 | 233,080 |
| 07 Nov 2022 | 88.51 | 0.12 | 0.14 | 32,480 |
| 04 Nov 2022 | 88.39 | 1.74 | 2.01 | 116,020 |
| 03 Nov 2022 | 86.65 | -0.05 | -0.06 | 2,500 |
| 02 Nov 2022 | 86.70 | 1.42 | 1.67 | 1,863 |
| 01 Nov 2022 | 85.28 | -1.50 | -1.73 | 49,904 |
| 31 Oct 2022 | 86.78 | -0.60 | -0.69 | 152,150 |
| 28 Oct 2022 | 87.38 | 0.32 | 0.37 | 54,893 |
| 27 Oct 2022 | 87.06 | -0.66 | -0.75 | 14,888 |
| 26 Oct 2022 | 87.72 | 0.22 | 0.25 | 169,153 |
| 25 Oct 2022 | 87.50 | -0.64 | -0.73 | 143,009 |
| 21 Oct 2022 | 88.14 | -0.01 | -0.01 | 902,698 |
| 20 Oct 2022 | 88.15 | 0.54 | 0.62 | 261,767 |
| 19 Oct 2022 | 87.61 | 0.39 | 0.45 | 245,763 |
| 18 Oct 2022 | 87.22 | -1.84 | -2.07 | 124,169 |
| 17 Oct 2022 | 89.06 | 1.72 | 1.97 | 70,303 |
| 14 Oct 2022 | 87.34 | -0.24 | -0.27 | 235,561 |
| 13 Oct 2022 | 87.58 | -1.33 | -1.50 | 361,348 |
| 12 Oct 2022 | 88.91 | 0.90 | 1.02 | 129,382 |
| 11 Oct 2022 | 88.01 | -1.73 | -1.93 | 313,559 |
| 10 Oct 2022 | 89.74 | 0.46 | 0.52 | 88,593 |
| 07 Oct 2022 | 89.28 | 0.47 | 0.53 | 70,550 |
| 06 Oct 2022 | 88.81 | 0.23 | 0.26 | 7,396 |
| 05 Oct 2022 | 88.58 | 0.12 | 0.14 | 2,798 |
| 04 Oct 2022 | 88.46 | 2.79 | 3.26 | 108,073 |
| 03 Oct 2022 | 85.67 | -1.69 | -1.93 | 38,678 |
| 30 Sep 2022 | 87.36 | -0.20 | -0.23 | 41,624 |
| 29 Sep 2022 | 87.56 | 0.00 | 0.00 | 15,565 |
| 28 Sep 2022 | 87.56 | 0.00 | 0.00 | 82,115 |
| 27 Sep 2022 | 87.56 | -2.46 | -2.73 | 18,792 |
| 26 Sep 2022 | 90.02 | -0.96 | -1.06 | 2,161,363 |
| 23 Sep 2022 | 90.98 | -0.06 | -0.07 | 64,906 |
| 22 Sep 2022 | 91.04 | 0.06 | 0.07 | 3,015 |
| 21 Sep 2022 | 90.98 | -0.03 | -0.03 | 306,199 |
| 20 Sep 2022 | 91.01 | 0.18 | 0.20 | 2,730 |
| 19 Sep 2022 | 90.83 | -0.46 | -0.50 | 404,359 |
| 16 Sep 2022 | 91.29 | 0.12 | 0.13 | 1,448,091 |
| 15 Sep 2022 | 91.17 | -0.22 | -0.24 | 11,531 |
| 14 Sep 2022 | 91.39 | 0.07 | 0.08 | 980 |
| 13 Sep 2022 | 91.32 | 0.02 | 0.02 | 1,042,403 |
| 12 Sep 2022 | 91.30 | -0.38 | -0.41 | 240,607 |
| 09 Sep 2022 | 91.68 | 0.18 | 0.20 | 33,150 |
| 08 Sep 2022 | 91.50 | 0.24 | 0.26 | 756,303 |
| 07 Sep 2022 | 91.26 | 0.49 | 0.54 | 456,301 |
| 06 Sep 2022 | 90.77 | -0.33 | -0.36 | 511,536 |
| 05 Sep 2022 | 91.10 | -0.15 | -0.16 | 240,583 |
| 02 Sep 2022 | 91.25 | -2.30 | -2.46 | 414,349 |
| 01 Sep 2022 | 93.55 | 3.35 | 3.71 | 144,379 |
| 30 Aug 2022 | 90.20 | -2.54 | -2.74 | 342,350 |
| 29 Aug 2022 | 92.74 | 1.18 | 1.29 | 390,917 |
| 26 Aug 2022 | 91.56 | 0.00 | 0.00 | 79,366 |
| 25 Aug 2022 | 91.56 | -2.21 | -2.36 | 629,056 |
| 24 Aug 2022 | 93.77 | -0.52 | -0.55 | 377,921 |
| 23 Aug 2022 | 94.29 | 0.22 | 0.23 | 126,824 |
| 22 Aug 2022 | 94.07 | 1.53 | 1.65 | 547 |
| 19 Aug 2022 | 92.54 | 0.02 | 0.02 | 183,805 |
| 18 Aug 2022 | 92.52 | -0.86 | -0.92 | 23,465 |
| 17 Aug 2022 | 93.38 | 1.03 | 1.12 | 1,824,261 |
| 16 Aug 2022 | 92.35 | -1.84 | -1.95 | 282,099 |
| 15 Aug 2022 | 94.19 | 2.14 | 2.32 | 94,821 |
| 12 Aug 2022 | 92.05 | -0.39 | -0.42 | 17,993 |
| 11 Aug 2022 | 92.44 | -0.30 | -0.32 | 198 |
| 10 Aug 2022 | 92.74 | -1.15 | -1.22 | 1,586,218 |
| 09 Aug 2022 | 93.89 | -0.06 | -0.06 | 2,969 |
| 08 Aug 2022 | 93.95 | -0.59 | -0.62 | 2,227 |
| 05 Aug 2022 | 94.54 | 0.00 | 0.00 | 44,584 |
| 04 Aug 2022 | 94.54 | 0.64 | 0.68 | 262,244 |
| 03 Aug 2022 | 93.90 | -0.39 | -0.41 | 276,265 |
| 02 Aug 2022 | 94.29 | 0.39 | 0.42 | 13,732 |
| 29 Jul 2022 | 93.90 | -0.69 | -0.73 | 3,257 |
| 28 Jul 2022 | 94.59 | 0.44 | 0.47 | 46,351 |
| 27 Jul 2022 | 94.15 | -0.24 | -0.25 | 142,570 |
| 26 Jul 2022 | 94.39 | -2.12 | -2.20 | 500,400 |
| 25 Jul 2022 | 96.51 | 1.43 | 1.50 | 252,843 |
| 22 Jul 2022 | 95.08 | -0.30 | -0.31 | 109,888 |
| 21 Jul 2022 | 95.38 | -0.11 | -0.12 | 7,029 |
| 20 Jul 2022 | 95.49 | -0.24 | -0.25 | 158,750 |
| 19 Jul 2022 | 95.73 | -0.14 | -0.15 | 9,305 |
| 18 Jul 2022 | 95.87 | 0.18 | 0.19 | 13,555 |
| 15 Jul 2022 | 95.69 | -1.35 | -1.39 | 16,065 |
| 14 Jul 2022 | 97.04 | -0.12 | -0.12 | 151,564 |
| 13 Jul 2022 | 97.16 | 3.64 | 3.89 | 1,038 |
| 12 Jul 2022 | 93.52 | -2.21 | -2.31 | 10,444 |
| 11 Jul 2022 | 95.73 | -0.54 | -0.56 | 69,717 |
| 08 Jul 2022 | 96.27 | 2.25 | 2.39 | 5,550 |
| 07 Jul 2022 | 94.02 | -1.80 | -1.88 | 1,936,165 |
| 06 Jul 2022 | 95.82 | 0.29 | 0.30 | 1,018,415 |
| 05 Jul 2022 | 95.53 | 0.00 | 0.00 | 111,230 |
| 04 Jul 2022 | 95.53 | -0.68 | -0.71 | 55,905 |
| 01 Jul 2022 | 96.21 | 0.73 | 0.76 | 1,879,274 |
| 30 Jun 2022 | 95.48 | 1.80 | 1.92 | 2,126,305 |
| 29 Jun 2022 | 93.68 | 1.88 | 2.05 | 229,730 |
| 28 Jun 2022 | 91.80 | -2.75 | -2.91 | 284,602 |
| 27 Jun 2022 | 94.55 | 0.00 | 0.00 | 63,880 |
| 24 Jun 2022 | 94.55 | 0.88 | 0.94 | 26,986 |
| 23 Jun 2022 | 93.67 | -0.43 | -0.46 | 24,650 |
| 22 Jun 2022 | 94.10 | -2.42 | -2.51 | 18,896 |
| 21 Jun 2022 | 96.52 | -0.45 | -0.46 | 18,537 |
| 17 Jun 2022 | 96.97 | 1.13 | 1.18 | 218,516 |
| 15 Jun 2022 | 95.84 | -1.92 | -1.96 | 10,600 |
| 14 Jun 2022 | 97.76 | -0.57 | -0.58 | 118,518 |
| 13 Jun 2022 | 98.33 | 0.29 | 0.30 | 30,303 |
| 10 Jun 2022 | 98.04 | -1.50 | -1.51 | 5,962,187 |
| 09 Jun 2022 | 99.54 | -0.09 | -0.09 | 135,355 |
| 08 Jun 2022 | 99.63 | -1.22 | -1.21 | 261,370 |
| 07 Jun 2022 | 100.85 | 1.38 | 1.39 | 16,657 |
| 06 Jun 2022 | 99.47 | 0.24 | 0.24 | 13,797 |
| 03 Jun 2022 | 99.23 | -0.12 | -0.12 | 14,339 |
| 02 Jun 2022 | 99.35 | -0.85 | -0.85 | 26,707 |
| 01 Jun 2022 | 100.20 | -0.43 | -0.43 | 4,088 |
| 31 May 2022 | 100.63 | -0.82 | -0.81 | 3,760 |
| 27 May 2022 | 101.45 | 0.00 | 0.00 | 543 |
| 26 May 2022 | 101.45 | 0.71 | 0.70 | 2,788 |
| 25 May 2022 | 100.74 | -0.26 | -0.26 | 12,346 |
| 24 May 2022 | 101.00 | -0.15 | -0.15 | 1,082,260 |
| 23 May 2022 | 101.15 | -2.01 | -1.95 | 81,274 |
| 20 May 2022 | 103.16 | 0.00 | 0.00 | 10,800 |
| 19 May 2022 | 103.16 | -0.43 | -0.42 | 72,654 |
| 18 May 2022 | 103.59 | -0.65 | -0.62 | 91,936 |
| 17 May 2022 | 104.24 | -0.66 | -0.63 | 82,185 |
| 16 May 2022 | 104.90 | -0.23 | -0.22 | 975 |
| 13 May 2022 | 105.13 | -1.68 | -1.57 | 158,439 |
| 12 May 2022 | 106.81 | 0.15 | 0.14 | 68,431 |
| 11 May 2022 | 106.66 | 1.95 | 1.86 | 59,512 |
| 10 May 2022 | 104.71 | 0.44 | 0.42 | 1,401,839 |
| 09 May 2022 | 104.27 | 0.00 | 0.00 | 12,100 |
| 06 May 2022 | 104.27 | -3.21 | -2.99 | 128,359 |
| 05 May 2022 | 107.48 | -1.76 | -1.61 | 229,012 |
| 04 May 2022 | 109.24 | 0.24 | 0.22 | 85,924 |
| 03 May 2022 | 109.00 | 3.27 | 3.09 | 485,142 |
| 29 Apr 2022 | 105.73 | -0.06 | -0.06 | 999,842 |
| 28 Apr 2022 | 105.79 | 0.03 | 0.03 | 213,935 |
| 27 Apr 2022 | 105.76 | 0.49 | 0.47 | 140,064 |
| 26 Apr 2022 | 105.27 | 0.48 | 0.46 | 36,618 |
| 25 Apr 2022 | 104.79 | 1.17 | 1.13 | 473,409 |
| 22 Apr 2022 | 103.62 | -2.80 | -2.63 | 39,025 |
| 21 Apr 2022 | 106.42 | -0.09 | -0.08 | 62,744 |
| 20 Apr 2022 | 106.51 | -0.13 | -0.12 | 83,555 |
| 19 Apr 2022 | 106.64 | 0.12 | 0.11 | 7,123 |
| 14 Apr 2022 | 106.52 | 0.11 | 0.10 | 24,390 |
| 13 Apr 2022 | 106.41 | 0.33 | 0.31 | 33,248 |
| 12 Apr 2022 | 106.08 | -4.95 | -4.46 | 251,873 |
| 11 Apr 2022 | 111.03 | 1.78 | 1.63 | 376,207 |
| 08 Apr 2022 | 109.25 | 2.51 | 2.35 | 116,478 |
| 07 Apr 2022 | 106.74 | -0.76 | -0.71 | 2,666,247 |
| 06 Apr 2022 | 107.50 | -2.99 | -2.71 | 63,470 |
| 05 Apr 2022 | 110.49 | 1.32 | 1.21 | 1,317,876 |
| 04 Apr 2022 | 109.17 | 0.09 | 0.08 | 6,740 |
| 01 Apr 2022 | 109.08 | 0.00 | 0.00 | 140,500 |
| 31 Mar 2022 | 109.08 | 1.84 | 1.72 | 369,023 |
| 29 Mar 2022 | 107.24 | 0.78 | 0.73 | 88,285 |
| 28 Mar 2022 | 106.46 | 0.93 | 0.88 | 51 |
| 25 Mar 2022 | 105.53 | -5.60 | -5.04 | 260,500 |
| 24 Mar 2022 | 111.13 | 5.20 | 4.91 | 4,264 |
| 23 Mar 2022 | 105.93 | -0.06 | -0.06 | 56,800 |
| 22 Mar 2022 | 105.99 | 0.32 | 0.30 | 545,449 |
| 21 Mar 2022 | 105.67 | 0.33 | 0.31 | 171,571 |
| 18 Mar 2022 | 105.34 | -0.40 | -0.38 | 163,269 |
| 17 Mar 2022 | 105.74 | -1.46 | -1.36 | 49,234 |
| 16 Mar 2022 | 107.20 | 0.65 | 0.61 | 49,730 |
| 15 Mar 2022 | 106.55 | 0.36 | 0.34 | 154,965 |
| 14 Mar 2022 | 106.19 | -2.91 | -2.67 | 259,613 |
| 11 Mar 2022 | 109.10 | -2.43 | -2.18 | 60,312 |
| 10 Mar 2022 | 111.53 | -2.59 | -2.27 | 138,039 |
| 09 Mar 2022 | 114.12 | 0.00 | 0.00 | 170,515 |
| 08 Mar 2022 | 114.12 | -0.23 | -0.20 | 24,323 |
| 07 Mar 2022 | 114.35 | 2.09 | 1.86 | 2,139,392 |
| 04 Mar 2022 | 112.26 | -1.82 | -1.60 | 225,301 |
| 03 Mar 2022 | 114.08 | -1.77 | -1.53 | 93,920 |
| 02 Mar 2022 | 115.85 | 0.28 | 0.24 | 360,195 |
| 01 Mar 2022 | 115.57 | -0.40 | -0.34 | 61,810 |
| 28 Feb 2022 | 115.97 | -2.10 | -1.78 | 467,201 |
| 25 Feb 2022 | 118.07 | -1.49 | -1.25 | 1,013,982 |
| 24 Feb 2022 | 119.56 | 0.60 | 0.50 | 119,311 |
| 23 Feb 2022 | 118.96 | -0.98 | -0.82 | 555,218 |
| 22 Feb 2022 | 119.94 | 0.14 | 0.12 | 53,655 |
| 21 Feb 2022 | 119.80 | -1.23 | -1.02 | 2,814,264 |
| 18 Feb 2022 | 121.03 | -0.71 | -0.58 | 400,176 |
| 17 Feb 2022 | 121.74 | -0.32 | -0.26 | 132,658 |
| 16 Feb 2022 | 122.06 | 0.72 | 0.59 | 69,601 |
| 15 Feb 2022 | 121.34 | 0.36 | 0.30 | 591,583 |
| 14 Feb 2022 | 120.98 | 0.07 | 0.06 | 460,596 |
| 11 Feb 2022 | 120.91 | 0.06 | 0.05 | 149,819 |
| 10 Feb 2022 | 120.85 | -0.86 | -0.71 | 44,837 |
| 09 Feb 2022 | 121.71 | 0.22 | 0.18 | 239,590 |
| 08 Feb 2022 | 121.49 | -0.43 | -0.35 | 239,732 |
| 07 Feb 2022 | 121.92 | 0.01 | 0.01 | 413,719 |
| 04 Feb 2022 | 121.91 | 0.34 | 0.28 | 446,444 |
| 03 Feb 2022 | 121.57 | 0.55 | 0.45 | 3,616,111 |
| 02 Feb 2022 | 121.02 | -0.51 | -0.42 | 838,135 |
| 01 Feb 2022 | 121.53 | -0.55 | -0.45 | 981,761 |
| 31 Jan 2022 | 122.08 | 0.00 | 0.00 | 312,484 |
| 28 Jan 2022 | 122.08 | -0.83 | -0.68 | 556,705 |
| 27 Jan 2022 | 122.91 | -0.18 | -0.15 | 233,879 |
| 26 Jan 2022 | 123.09 | 1.28 | 1.05 | 20,238 |
| 25 Jan 2022 | 121.81 | -1.68 | -1.36 | 537,226 |
| 24 Jan 2022 | 123.49 | 1.19 | 0.97 | 113,039 |
| 21 Jan 2022 | 122.30 | -0.30 | -0.24 | 42,269 |
| 20 Jan 2022 | 122.60 | 0.10 | 0.08 | 131,535 |
| 19 Jan 2022 | 122.50 | 0.00 | 0.00 | 68,844 |
| 18 Jan 2022 | 122.50 | 0.29 | 0.24 | 11,050 |
| 17 Jan 2022 | 122.21 | 0.29 | 0.24 | 50,568 |
| 14 Jan 2022 | 121.92 | -0.02 | -0.02 | 276,429 |
| 13 Jan 2022 | 121.94 | 0.02 | 0.02 | 5,016,474 |
| 12 Jan 2022 | 121.92 | 0.15 | 0.12 | 152,666 |
| 11 Jan 2022 | 121.77 | -0.11 | -0.09 | 78,210 |
| 10 Jan 2022 | 121.88 | 0.27 | 0.22 | 2,713,190 |
| 07 Jan 2022 | 121.61 | -0.09 | -0.07 | 1,064,646 |
| 06 Jan 2022 | 121.70 | -0.03 | -0.02 | 312,216 |
| 05 Jan 2022 | 121.73 | -0.30 | -0.25 | 36,972 |
| 04 Jan 2022 | 122.03 | 0.05 | 0.04 | 10,707 |
| 03 Jan 2022 | 121.98 | 0.35 | 0.29 | 27,092 |
| 31 Dec 2021 | 121.63 | -0.04 | -0.03 | 178,966 |
| 30 Dec 2021 | 121.67 | 0.56 | 0.46 | 39,203 |
| 29 Dec 2021 | 121.11 | -0.56 | -0.46 | 191,430 |
| 28 Dec 2021 | 121.67 | -0.12 | -0.01 | 38,049 |
| 24 Dec 2021 | 121.79 | -0.06 | -0.05 | 826,118 |
| 23 Dec 2021 | 121.85 | 0.24 | 0.20 | 4,315 |
| 22 Dec 2021 | 121.61 | -0.31 | -0.25 | 580,563 |
| 21 Dec 2021 | 121.92 | -0.12 | -0.10 | 131,739 |
| 20 Dec 2021 | 122.04 | 0.09 | 0.07 | 130,796 |
| 17 Dec 2021 | 121.95 | 0.08 | 0.07 | 36,000 |
| 16 Dec 2021 | 121.87 | 0.39 | 0.32 | 275,303 |
| 15 Dec 2021 | 121.48 | 0.27 | 0.22 | 25,423 |
| 14 Dec 2021 | 121.21 | -0.15 | -0.12 | 41,276 |
| 13 Dec 2021 | 121.36 | 0.08 | 0.07 | 123,664 |
| 10 Dec 2021 | 121.28 | -0.60 | -0.49 | 1,285,598 |
| 09 Dec 2021 | 121.88 | 0.18 | 0.15 | 1,535 |
| 08 Dec 2021 | 121.70 | 0.24 | 0.20 | 527,424 |
| 07 Dec 2021 | 121.46 | -0.12 | -0.10 | 438,022 |
| 06 Dec 2021 | 121.58 | -0.15 | -0.12 | 72,265 |
| 03 Dec 2021 | 121.73 | 0.12 | 0.10 | 35,108 |
| 02 Dec 2021 | 121.61 | 0.12 | 0.10 | 107,764 |
| 01 Dec 2021 | 121.49 | 0.05 | 0.04 | 290,032 |
| 30 Nov 2021 | 121.44 | -0.47 | -0.39 | 90,187 |
| 29 Nov 2021 | 121.91 | 0.53 | 0.44 | 88,803 |
| 26 Nov 2021 | 121.38 | -1.57 | -1.28 | 390,984 |
| 25 Nov 2021 | 122.95 | 0.90 | 0.74 | 46,599 |
| 24 Nov 2021 | 122.05 | 0.21 | 0.17 | 11,922 |
| 23 Nov 2021 | 121.84 | 0.00 | 0.00 | 8,170 |
| 22 Nov 2021 | 121.84 | -0.06 | -0.05 | 6,519,679 |
| 19 Nov 2021 | 121.90 | 0.45 | 0.37 | 298,234 |
| 18 Nov 2021 | 121.45 | -0.03 | -0.02 | 400,077 |
| 17 Nov 2021 | 121.48 | -0.17 | -0.14 | 162,175 |
| 16 Nov 2021 | 121.65 | -0.29 | -0.24 | 374,849 |
| 15 Nov 2021 | 121.94 | -0.03 | -0.02 | 116,046 |
| 12 Nov 2021 | 121.97 | -1.31 | -1.06 | 344,844 |
| 11 Nov 2021 | 123.28 | -0.50 | -0.40 | 496,573 |
| 10 Nov 2021 | 123.78 | 0.24 | 0.19 | 10,165 |
| 09 Nov 2021 | 123.54 | 0.18 | 0.15 | 32,771 |
| 08 Nov 2021 | 123.36 | 0.12 | 0.10 | 45,877 |
| 05 Nov 2021 | 123.24 | -0.51 | -0.41 | 47,925 |
| 03 Nov 2021 | 123.75 | -0.03 | -0.02 | 10,356 |
| 02 Nov 2021 | 123.78 | -0.08 | -0.06 | 51,441 |
| 01 Nov 2021 | 123.86 | 1.64 | 1.34 | 10,415 |
| 29 Oct 2021 | 122.22 | 0.03 | 0.02 | 6,865 |
| 28 Oct 2021 | 122.19 | -0.06 | -0.05 | 381 |
| 27 Oct 2021 | 122.25 | -0.21 | -0.17 | 12,299 |
| 26 Oct 2021 | 122.46 | 0.12 | 0.10 | 25,679 |
| 25 Oct 2021 | 122.34 | -0.03 | -0.02 | 8,249 |
| 22 Oct 2021 | 122.37 | 0.00 | 0.00 | 45,576 |
| 21 Oct 2021 | 122.37 | -0.24 | -0.20 | 26,987 |
| 20 Oct 2021 | 122.61 | -2.10 | -1.68 | 360,484 |
| 19 Oct 2021 | 124.71 | 0.12 | 0.10 | 7,487 |
| 18 Oct 2021 | 124.59 | 0.30 | 0.24 | 23,915 |
| 15 Oct 2021 | 124.29 | 0.36 | 0.29 | 194,241 |
| 14 Oct 2021 | 123.93 | -1.47 | -1.17 | 211,751 |
| 13 Oct 2021 | 125.40 | 0.30 | 0.24 | 12,890 |
| 12 Oct 2021 | 125.10 | 0.25 | 0.20 | 349,664 |
| 11 Oct 2021 | 124.85 | -0.18 | -0.14 | 3,200 |
| 08 Oct 2021 | 125.03 | 0.25 | 0.20 | 47,679 |
| 07 Oct 2021 | 124.78 | -0.58 | -0.46 | 48,920 |
| 06 Oct 2021 | 125.36 | 0.63 | 0.51 | 5,429 |
| 05 Oct 2021 | 124.73 | -0.50 | -0.40 | 478,569 |
| 04 Oct 2021 | 125.23 | 0.00 | 0.00 | 238,758 |
| 01 Oct 2021 | 125.23 | 0.00 | 0.00 | 3,029,253 |
| 30 Sep 2021 | 125.23 | -0.57 | -0.45 | 310,243 |
| 29 Sep 2021 | 125.80 | -0.41 | -0.32 | 286,761 |
| 28 Sep 2021 | 126.21 | 0.38 | 0.30 | 5,010,075 |
| 27 Sep 2021 | 125.83 | 1.54 | 1.24 | 214,060 |
| 23 Sep 2021 | 124.29 | 0.12 | 0.10 | 4,713 |
| 22 Sep 2021 | 124.17 | -0.25 | -0.20 | 207,208 |
| 21 Sep 2021 | 124.42 | -1.41 | -1.12 | 113,845 |
| 20 Sep 2021 | 125.83 | 1.95 | 1.57 | 300,555 |
| 17 Sep 2021 | 123.88 | 0.00 | 0.00 | 58,719 |
| 16 Sep 2021 | 123.88 | -0.15 | -0.12 | 168,062 |
| 15 Sep 2021 | 124.03 | 0.12 | 0.10 | 310 |
| 14 Sep 2021 | 123.91 | -0.24 | -0.19 | 35,050 |
| 13 Sep 2021 | 124.15 | -1.77 | -1.41 | 547,145 |
| 10 Sep 2021 | 125.92 | 0.65 | 0.52 | 63,337 |
| 09 Sep 2021 | 125.27 | -0.24 | -0.19 | 663,349 |
| 08 Sep 2021 | 125.51 | -0.16 | -0.13 | 1,083,792 |
| 07 Sep 2021 | 125.67 | 0.24 | 0.19 | 12,351 |
| 06 Sep 2021 | 125.43 | -0.09 | -0.07 | 11,149 |
| 03 Sep 2021 | 125.52 | -0.06 | -0.05 | 81,037 |
| 02 Sep 2021 | 125.58 | 0.00 | 0.00 | 3,780 |
| 01 Sep 2021 | 125.58 | 0.35 | 0.28 | 252,029 |
| 30 Aug 2021 | 125.23 | 0.06 | 0.05 | 102,992 |
| 27 Aug 2021 | 125.17 | 0.63 | 0.51 | 17,880 |
| 26 Aug 2021 | 124.54 | -0.49 | -0.39 | 36,550 |
| 25 Aug 2021 | 125.03 | -1.36 | -1.08 | 507,691 |
| 24 Aug 2021 | 126.39 | 0.30 | 0.24 | 71,987 |
| 23 Aug 2021 | 126.09 | 2.73 | 2.21 | 66,245 |
| 20 Aug 2021 | 123.36 | -1.19 | -0.96 | 298,600 |
| 19 Aug 2021 | 124.55 | -0.15 | -0.12 | 6,773 |
| 18 Aug 2021 | 124.70 | 1.07 | 0.87 | 49,213 |
| 17 Aug 2021 | 123.63 | 0.21 | 0.17 | 53,003 |
| 16 Aug 2021 | 123.42 | 0.37 | 0.30 | 347,553 |
| 13 Aug 2021 | 123.05 | 0.06 | 0.05 | 62,534 |
| 12 Aug 2021 | 122.99 | -0.01 | -0.01 | 23,975 |
| 11 Aug 2021 | 123.00 | -1.25 | -1.01 | 68,770 |
| 10 Aug 2021 | 124.25 | -0.15 | -0.12 | 57,767 |
| 09 Aug 2021 | 124.40 | 1.95 | 1.59 | 480,513 |
| 06 Aug 2021 | 122.45 | 0.00 | 0.00 | 80,080 |
| 05 Aug 2021 | 122.45 | 0.08 | 0.07 | 144,357 |
| 04 Aug 2021 | 122.37 | 0.17 | 0.14 | 288,998 |
| 03 Aug 2021 | 122.20 | 0.39 | 0.32 | 383,041 |
| 30 Jul 2021 | 121.81 | -0.88 | -0.72 | 31,663 |
| 29 Jul 2021 | 122.69 | -0.90 | -0.73 | 17,174 |
| 28 Jul 2021 | 123.59 | 1.85 | 1.52 | 9,829 |
| 27 Jul 2021 | 121.74 | 0.00 | 0.00 | 233,364 |
| 26 Jul 2021 | 121.74 | 0.27 | 0.22 | 101,080 |
| 23 Jul 2021 | 121.47 | 0.00 | 0.00 | 1,139,940 |
| 22 Jul 2021 | 121.47 | -0.45 | -0.37 | 10,652 |
| 21 Jul 2021 | 121.92 | 0.51 | 0.42 | 64,899 |
| 20 Jul 2021 | 121.41 | -0.38 | -0.31 | 34,100 |
| 19 Jul 2021 | 121.79 | 0.15 | 0.12 | 160,287 |
| 16 Jul 2021 | 121.64 | -0.48 | -0.39 | 12,181 |
| 15 Jul 2021 | 122.12 | 0.21 | 0.17 | 117,509 |
| 14 Jul 2021 | 121.91 | 0.21 | 0.17 | 217,920 |
| 13 Jul 2021 | 121.70 | -1.38 | -1.12 | 187,359 |
| 12 Jul 2021 | 123.08 | -0.06 | -0.05 | 213,707 |
| 09 Jul 2021 | 123.14 | -0.24 | -0.19 | 3,811 |
| 08 Jul 2021 | 123.38 | 0.47 | 0.38 | 204,231 |
| 07 Jul 2021 | 122.91 | 0.29 | 0.24 | 221,649 |
| 06 Jul 2021 | 122.62 | -0.09 | -0.07 | 1,076,806 |
| 05 Jul 2021 | 122.71 | 0.12 | 0.10 | 355,709 |
| 02 Jul 2021 | 122.59 | 1.40 | 1.16 | 72,632 |
| 01 Jul 2021 | 121.19 | 3.46 | 2.94 | 307,466 |
| 30 Jun 2021 | 117.73 | 0.52 | 0.44 | 67,575 |
| 29 Jun 2021 | 117.21 | -0.79 | -0.67 | 52,311 |
| 28 Jun 2021 | 118.00 | -0.06 | -0.05 | 2,380,542 |
| 25 Jun 2021 | 118.06 | -0.12 | -0.10 | 637 |
| 24 Jun 2021 | 118.18 | 0.87 | 0.74 | 55,780 |
| 23 Jun 2021 | 117.31 | -0.21 | -0.18 | 73,950 |
| 22 Jun 2021 | 117.52 | 0.09 | 0.08 | 530,183 |
| 21 Jun 2021 | 117.43 | 1.09 | 0.94 | 169,276 |
| 18 Jun 2021 | 116.34 | -0.24 | -0.21 | 111,358 |
| 17 Jun 2021 | 116.58 | -1.14 | -0.97 | 522,937 |
| 16 Jun 2021 | 117.72 | 0.32 | 0.27 | 4,207 |
| 15 Jun 2021 | 117.40 | -0.05 | -0.04 | 1,230,242 |
| 14 Jun 2021 | 117.45 | -2.12 | -1.77 | 382,156 |
| 11 Jun 2021 | 119.57 | -0.58 | -0.48 | 240,247 |
| 10 Jun 2021 | 120.15 | 0.06 | 0.05 | 371,234 |
| 09 Jun 2021 | 120.09 | -0.22 | -0.18 | 26,659 |
| 08 Jun 2021 | 120.31 | 1.35 | 1.13 | 68,857 |
| 07 Jun 2021 | 118.96 | -1.86 | -1.54 | 530,784 |
| 04 Jun 2021 | 120.82 | 0.25 | 0.21 | 1,988,741 |
| 02 Jun 2021 | 120.57 | 1.54 | 1.29 | 441,336 |
| 01 Jun 2021 | 119.03 | 0.37 | 0.31 | 1,352,061 |
| 28 May 2021 | 118.66 | -1.01 | -0.84 | 357,380 |
| 27 May 2021 | 119.67 | 0.00 | 0.00 | 52,072 |
| 26 May 2021 | 119.67 | 0.00 | 0.00 | 60,249 |
| 25 May 2021 | 119.67 | 1.33 | 1.12 | 194,088 |
| 24 May 2021 | 118.34 | 1.11 | 0.95 | 1,754,550 |
| 21 May 2021 | 117.23 | -2.29 | -1.92 | 69,559 |
| 20 May 2021 | 119.52 | 0.43 | 0.36 | 93,848 |
| 19 May 2021 | 119.09 | 1.11 | 0.94 | 230,431 |
| 18 May 2021 | 117.98 | -0.10 | -0.08 | 15,841 |
| 17 May 2021 | 118.08 | 1.31 | 1.12 | 206,333 |
| 14 May 2021 | 116.77 | 0.90 | 0.78 | 170,206 |
| 12 May 2021 | 115.87 | -1.15 | -0.98 | 358,680 |
| 11 May 2021 | 117.02 | -0.35 | -0.30 | 26,298 |
| 10 May 2021 | 117.37 | 1.21 | 1.04 | 159,261 |
| 07 May 2021 | 116.16 | -2.42 | -2.04 | 47,397 |
| 06 May 2021 | 118.58 | 0.06 | 0.05 | 1,110 |
| 05 May 2021 | 118.52 | -0.22 | -0.19 | 83,668 |
| 04 May 2021 | 118.74 | -0.24 | -0.20 | 51,711 |
| 03 May 2021 | 118.98 | -0.21 | -0.18 | 64,658 |
| 30 Apr 2021 | 119.19 | 0.57 | 0.48 | 13,348 |
| 29 Apr 2021 | 118.62 | 0.12 | 0.10 | 87,855 |
| 28 Apr 2021 | 118.50 | -3.40 | -2.79 | 85,738 |
| 27 Apr 2021 | 121.90 | -0.06 | -0.05 | 32,440 |
| 26 Apr 2021 | 121.96 | 0.00 | 0.00 | 37,485 |
| 23 Apr 2021 | 121.96 | 2.08 | 1.74 | 1,812 |
| 22 Apr 2021 | 119.88 | -0.06 | -0.05 | 34,600 |
| 21 Apr 2021 | 119.94 | -0.05 | -0.04 | 52,000 |
| 20 Apr 2021 | 119.99 | -2.03 | -1.66 | 1,140 |
| 19 Apr 2021 | 122.02 | -0.66 | -0.54 | 3,452 |
| 16 Apr 2021 | 122.68 | 2.43 | 100.00 | 50,948 |
| 15 Apr 2021 | 120.25 | 0.00 | 0.00 | 0 |
| 14 Apr 2021 | 120.25 | 0.00 | 0.00 | 30,205 |
| 13 Apr 2021 | 120.25 | -0.39 | -0.32 | 99,311 |
| 12 Apr 2021 | 120.64 | 0.39 | 0.32 | 179,037 |
| 09 Apr 2021 | 120.25 | -0.05 | -0.04 | 23,478 |
| 08 Apr 2021 | 120.30 | -0.32 | -0.27 | 4,074 |
| 07 Apr 2021 | 120.62 | -2.06 | -1.68 | 925 |
| 06 Apr 2021 | 122.68 | 0.00 | 0.00 | 64,651 |
| 01 Apr 2021 | 122.68 | 0.00 | 0.00 | 128,344 |
| 31 Mar 2021 | 122.68 | -0.11 | -0.09 | 48,562 |
| 29 Mar 2021 | 122.79 | 0.00 | 0.00 | 14,585 |
| 26 Mar 2021 | 122.79 | -0.14 | -0.11 | 66,664 |
| 25 Mar 2021 | 122.93 | 0.00 | 0.00 | 6,010 |
| 24 Mar 2021 | 122.93 | -0.08 | -0.07 | 25,458 |
| 23 Mar 2021 | 123.01 | 0.08 | 0.07 | 1,660 |
| 22 Mar 2021 | 122.93 | -0.03 | -0.02 | 12,600 |
| 19 Mar 2021 | 122.96 | 0.10 | 0.08 | 13,403 |
| 18 Mar 2021 | 122.86 | -1.24 | -1.00 | 26,005 |
| 17 Mar 2021 | 124.10 | 2.44 | 2.01 | 86,356 |
| 16 Mar 2021 | 121.66 | 0.00 | 0.00 | 59,051 |
| 15 Mar 2021 | 121.66 | 0.26 | 0.21 | 108,728 |
| 12 Mar 2021 | 121.40 | 0.35 | 0.29 | 108,969 |
| 11 Mar 2021 | 121.05 | -0.54 | -0.44 | 944 |
| 10 Mar 2021 | 121.59 | 1.95 | 1.63 | 257,117 |
| 09 Mar 2021 | 119.64 | 0.59 | 0.50 | 32,550 |
| 08 Mar 2021 | 119.05 | -1.81 | -1.50 | 33,442 |
| 05 Mar 2021 | 120.86 | 0.48 | 0.40 | 15,546 |
| 04 Mar 2021 | 120.38 | -0.03 | -0.02 | 56,855 |
| 03 Mar 2021 | 120.41 | -4.04 | -3.25 | 11,775 |
| 02 Mar 2021 | 124.45 | 4.78 | 3.99 | 54,065 |
| 01 Mar 2021 | 119.67 | -3.29 | -2.68 | 15,411 |
| 26 Feb 2021 | 122.96 | 2.22 | 1.84 | 10,995 |
| 25 Feb 2021 | 120.74 | 0.10 | 0.08 | 68,011 |
| 24 Feb 2021 | 120.64 | 0.78 | 0.65 | 137,455 |
| 23 Feb 2021 | 119.86 | -0.11 | -0.09 | 12,000 |
| 22 Feb 2021 | 119.97 | 0.11 | 0.09 | 14,542 |
| 19 Feb 2021 | 119.86 | 0.07 | 0.06 | 27,743 |
| 18 Feb 2021 | 119.79 | -0.70 | -0.58 | 18,028 |
| 17 Feb 2021 | 120.49 | 0.58 | 0.48 | 136,551 |
| 16 Feb 2021 | 119.91 | 0.07 | 0.06 | 29,500 |
| 15 Feb 2021 | 119.84 | 0.22 | 0.18 | 672 |
| 12 Feb 2021 | 119.62 | -0.22 | -0.18 | 301,519 |
| 11 Feb 2021 | 119.84 | 0.11 | 0.09 | 609,269 |
| 10 Feb 2021 | 119.73 | 0.64 | 0.54 | 239,147 |
| 09 Feb 2021 | 119.09 | 0.28 | 0.24 | 526 |
| 08 Feb 2021 | 118.81 | -0.05 | -0.04 | 21,400 |
| 05 Feb 2021 | 118.86 | 0.00 | 0.00 | 256,889 |
| 04 Feb 2021 | 118.86 | 0.00 | 0.00 | 43,855 |
| 03 Feb 2021 | 118.86 | -0.35 | -0.29 | 83,876 |
| 02 Feb 2021 | 119.21 | -0.78 | -0.65 | 103,352 |
| 01 Feb 2021 | 119.99 | 0.00 | 0.00 | 64,097 |
| 29 Jan 2021 | 119.99 | -0.69 | -0.57 | 230,884 |
| 28 Jan 2021 | 120.68 | 0.25 | 0.21 | 13,527 |
| 27 Jan 2021 | 120.43 | 1.15 | 0.96 | 7,045 |
| 26 Jan 2021 | 119.28 | 0.03 | 0.03 | 21,441 |
| 25 Jan 2021 | 119.25 | 0.22 | 0.18 | 74,721 |
| 22 Jan 2021 | 119.03 | -1.48 | -1.23 | 540,086 |
| 21 Jan 2021 | 120.51 | 0.00 | 0.00 | 578 |
| 20 Jan 2021 | 120.51 | -0.16 | -0.13 | 2,798 |
| 19 Jan 2021 | 120.67 | -0.01 | -0.01 | 16,458 |
| 18 Jan 2021 | 120.68 | 0.77 | 0.64 | 90,490 |
| 15 Jan 2021 | 119.91 | 1.35 | 1.14 | 68,904 |
| 14 Jan 2021 | 118.56 | -0.11 | -0.09 | 501 |
| 13 Jan 2021 | 118.67 | -1.73 | -1.44 | 46,554 |
| 12 Jan 2021 | 120.40 | -0.04 | -0.03 | 2,583 |
| 11 Jan 2021 | 120.44 | 1.73 | 1.46 | 60 |
| 08 Jan 2021 | 118.71 | 0.55 | 0.47 | 57,820 |
| 07 Jan 2021 | 118.16 | -0.05 | -0.04 | 2,135 |
| 06 Jan 2021 | 118.21 | 1.06 | 0.90 | 5 |
| 05 Jan 2021 | 117.15 | 0.08 | 0.07 | 86,330 |
| 04 Jan 2021 | 117.07 | -1.02 | -0.86 | 2,180 |
| 31 Dec 2020 | 118.09 | -0.47 | -0.40 | 67,975 |
| 30 Dec 2020 | 118.56 | -0.14 | -0.12 | 10,672 |
| 29 Dec 2020 | 118.70 | 0.14 | 0.12 | 1,024 |
| 28 Dec 2020 | 118.56 | -0.05 | -0.04 | 1,000 |
| 24 Dec 2020 | 118.61 | -0.10 | -0.08 | 5,392 |
| 23 Dec 2020 | 118.71 | -1.68 | -1.40 | 66,236 |
| 22 Dec 2020 | 120.39 | 0.10 | 0.08 | 151,127 |
| 21 Dec 2020 | 120.29 | -0.07 | -0.06 | 46,087 |
| 18 Dec 2020 | 120.36 | -0.56 | -0.46 | 143,439 |
| 17 Dec 2020 | 120.92 | 3.33 | 2.83 | 212,000 |
| 16 Dec 2020 | 117.59 | 0.12 | 0.10 | 2,744 |
| 15 Dec 2020 | 117.47 | 0.05 | 0.04 | 58,562 |
| 14 Dec 2020 | 117.42 | 1.09 | 0.94 | 62,027 |
| 11 Dec 2020 | 116.33 | -0.14 | -0.12 | 14,200 |
| 10 Dec 2020 | 116.47 | -0.11 | -0.09 | 7,345 |
| 09 Dec 2020 | 116.58 | 0.06 | 0.05 | 89,056 |
| 08 Dec 2020 | 116.52 | 0.16 | 0.14 | 284,380 |
| 07 Dec 2020 | 116.36 | -0.35 | -0.30 | 265,732 |
| 04 Dec 2020 | 116.71 | -0.14 | -0.12 | 6,123 |
| 03 Dec 2020 | 116.85 | 0.00 | 0.00 | 8,224 |
| 02 Dec 2020 | 116.85 | 0.05 | 0.04 | 178,761 |
| 01 Dec 2020 | 116.80 | 0.11 | 0.09 | 12,531 |
| 30 Nov 2020 | 116.69 | 0.53 | 0.46 | 152,507 |
| 27 Nov 2020 | 116.16 | 0.28 | 0.24 | 114,453 |
| 26 Nov 2020 | 115.88 | 0.08 | 0.07 | 277,530 |
| 25 Nov 2020 | 115.80 | 0.46 | 0.40 | 17,231 |
| 24 Nov 2020 | 115.34 | 0.25 | 0.22 | 103,136 |
| 23 Nov 2020 | 115.09 | -0.16 | -0.14 | 340,868 |
| 20 Nov 2020 | 115.25 | 0.00 | 0.00 | 87,890 |
| 19 Nov 2020 | 115.25 | 0.00 | 0.00 | 97,230 |
| 18 Nov 2020 | 115.25 | 0.07 | 0.06 | 53,313 |
| 17 Nov 2020 | 115.18 | 0.14 | 0.12 | 119,709 |
| 16 Nov 2020 | 115.04 | -0.58 | -0.50 | 30,117 |
| 13 Nov 2020 | 115.62 | 0.00 | 0.00 | 16,667 |
| 12 Nov 2020 | 115.62 | 0.03 | 0.03 | 60,196 |
| 11 Nov 2020 | 115.59 | 0.18 | 0.16 | 3,002 |
| 10 Nov 2020 | 115.41 | -0.26 | -0.22 | 55,633 |
| 09 Nov 2020 | 115.67 | 0.00 | 0.00 | 33,532 |
| 06 Nov 2020 | 115.67 | -0.03 | -0.03 | 38,790 |
| 05 Nov 2020 | 115.70 | 0.05 | 0.04 | 7,768 |
| 04 Nov 2020 | 115.65 | 0.60 | 0.52 | 166,807 |
| 03 Nov 2020 | 115.05 | -0.50 | -0.43 | 44,767 |
| 02 Nov 2020 | 115.55 | -0.50 | -0.43 | 3,804 |
| 30 Oct 2020 | 116.05 | 0.14 | 0.12 | 45,492 |
| 29 Oct 2020 | 115.91 | 0.39 | 0.34 | 95,692 |
| 28 Oct 2020 | 115.52 | -0.63 | -0.54 | 42,118 |
| 27 Oct 2020 | 116.15 | 0.39 | 0.34 | 12,544 |
| 26 Oct 2020 | 115.76 | 0.00 | 0.00 | 10,669 |
| 23 Oct 2020 | 115.76 | 0.00 | 0.00 | 13,242 |
| 22 Oct 2020 | 115.76 | 0.51 | 0.44 | 141,753 |
| 21 Oct 2020 | 115.25 | 0.14 | 0.12 | 5,025 |
| 20 Oct 2020 | 115.11 | -0.22 | -0.19 | 9,535 |
| 19 Oct 2020 | 115.33 | 0.22 | 0.19 | 5,925 |
| 16 Oct 2020 | 115.11 | -0.27 | -0.23 | 12,000 |
| 15 Oct 2020 | 115.38 | -0.08 | -0.07 | 26,400 |
| 14 Oct 2020 | 115.46 | 0.06 | 0.05 | 4,694 |
| 13 Oct 2020 | 115.40 | -0.35 | -0.30 | 22,976 |
| 12 Oct 2020 | 115.75 | -0.02 | -0.02 | 10,384 |
| 09 Oct 2020 | 115.77 | 0.75 | 0.65 | 214,213 |
| 08 Oct 2020 | 115.02 | -0.21 | -0.18 | 96,503 |
| 07 Oct 2020 | 115.23 | 0.50 | 0.44 | 208,268 |
| 06 Oct 2020 | 114.73 | 0.58 | 0.51 | 63,474 |
| 05 Oct 2020 | 114.15 | 0.22 | 0.19 | 55,697 |
| 02 Oct 2020 | 113.93 | -0.05 | -0.04 | 387,635 |
| 01 Oct 2020 | 113.98 | 0.57 | 0.50 | 15,050 |
| 30 Sep 2020 | 113.41 | 0.00 | 0.00 | 24,055 |
| 29 Sep 2020 | 113.41 | 0.46 | 0.41 | 36,379 |
| 28 Sep 2020 | 112.95 | 0.11 | 0.10 | 403,310 |
| 25 Sep 2020 | 112.84 | -0.52 | -0.46 | 10,957 |
| 23 Sep 2020 | 113.36 | 0.36 | 0.32 | 18,803 |
| 22 Sep 2020 | 113.00 | -0.99 | -0.87 | 200,000 |
| 21 Sep 2020 | 113.99 | 1.22 | 1.08 | 6,281 |
| 18 Sep 2020 | 112.77 | -2.18 | -1.90 | 119,397 |
| 17 Sep 2020 | 114.95 | -0.27 | -0.23 | 14,925 |
| 16 Sep 2020 | 115.22 | 0.03 | 0.03 | 86,262 |
| 15 Sep 2020 | 115.19 | -0.57 | -0.49 | 62,626 |
| 14 Sep 2020 | 115.76 | 0.00 | 0.00 | 6,776 |
| 11 Sep 2020 | 115.76 | 0.83 | 0.72 | 39,000 |
| 10 Sep 2020 | 114.93 | -1.05 | -0.91 | 59,496 |
| 09 Sep 2020 | 115.98 | 0.00 | 0.00 | 20,000 |
| 08 Sep 2020 | 115.98 | 0.15 | 0.13 | 24,354 |
| 07 Sep 2020 | 115.83 | 0.71 | 0.62 | 6,264 |
| 04 Sep 2020 | 115.12 | 0.31 | 0.27 | 562,673 |
| 03 Sep 2020 | 114.81 | -0.31 | -0.27 | 55,983 |
| 02 Sep 2020 | 115.12 | -0.01 | -0.01 | 79,313 |
| 01 Sep 2020 | 115.13 | 0.05 | 0.04 | 50,000 |
| 28 Aug 2020 | 115.08 | 0.03 | 0.03 | 375,175 |
| 27 Aug 2020 | 115.05 | -0.22 | -0.19 | 190,427 |
| 26 Aug 2020 | 115.27 | -0.08 | -0.07 | 6,180 |
| 25 Aug 2020 | 115.35 | -0.66 | -0.57 | 235,232 |
| 24 Aug 2020 | 116.01 | 0.91 | 0.79 | 138,671 |
| 21 Aug 2020 | 115.10 | -1.09 | -0.94 | 197,681 |
| 20 Aug 2020 | 116.19 | -0.18 | -0.15 | 5,295 |
| 19 Aug 2020 | 116.37 | 1.17 | 1.02 | 21,909 |
| 18 Aug 2020 | 115.20 | -0.21 | -0.18 | 296,800 |
| 17 Aug 2020 | 115.41 | 0.16 | 0.14 | 45,890 |
| 14 Aug 2020 | 115.25 | -0.03 | -0.03 | 75,000 |
| 13 Aug 2020 | 115.28 | -0.10 | -0.09 | 84,995 |
| 12 Aug 2020 | 115.38 | -0.09 | -0.08 | 7,351 |
| 11 Aug 2020 | 115.47 | -0.21 | -0.18 | 63,646 |
| 10 Aug 2020 | 115.68 | -0.38 | -0.33 | 21,542 |
| 07 Aug 2020 | 116.06 | 0.00 | 0.00 | 9,000 |
| 06 Aug 2020 | 116.06 | 0.15 | 0.13 | 20,393 |
| 05 Aug 2020 | 115.91 | 0.19 | 0.16 | 37,748 |
| 04 Aug 2020 | 115.72 | 0.47 | 0.41 | 271,458 |
| 03 Aug 2020 | 115.25 | 0.00 | 0.00 | 22,354 |
| 31 Jul 2020 | 115.25 | 0.00 | 0.00 | 95,150 |
| 30 Jul 2020 | 115.25 | 0.04 | 0.03 | 12,235 |
| 29 Jul 2020 | 115.21 | 0.00 | 0.00 | 75,800 |
| 28 Jul 2020 | 115.21 | 0.11 | 0.10 | 4,751 |
| 27 Jul 2020 | 115.10 | 0.72 | 0.63 | 1,896 |
| 24 Jul 2020 | 114.38 | -0.73 | -0.63 | 86,371 |
| 23 Jul 2020 | 115.11 | -0.45 | -0.39 | 22,164 |
| 22 Jul 2020 | 115.56 | -0.33 | -0.28 | 180,648 |
| 21 Jul 2020 | 115.89 | 0.00 | 0.00 | 33,739 |
| 20 Jul 2020 | 115.89 | 0.27 | 0.23 | 5,053 |
| 17 Jul 2020 | 115.62 | 0.06 | 0.05 | 327,479 |
| 16 Jul 2020 | 115.56 | -0.11 | -0.10 | 93,692 |
| 15 Jul 2020 | 115.67 | 0.27 | 0.23 | 23,272 |
| 14 Jul 2020 | 115.40 | -0.34 | -0.29 | 131,333 |
| 13 Jul 2020 | 115.74 | 0.00 | 0.00 | 1,600 |
| 10 Jul 2020 | 115.74 | 0.27 | 0.23 | 71,000 |
| 09 Jul 2020 | 115.47 | 0.07 | 0.06 | 115,150 |
| 08 Jul 2020 | 115.40 | 0.00 | 0.00 | 30,000 |
| 07 Jul 2020 | 115.40 | -0.04 | -0.03 | 353,108 |
| 06 Jul 2020 | 115.44 | 0.32 | 0.28 | 54,737 |
| 03 Jul 2020 | 115.12 | -0.03 | -0.03 | 13,000 |
| 02 Jul 2020 | 115.15 | 0.00 | 0.00 | 11,470 |
| 01 Jul 2020 | 115.15 | 0.09 | 0.08 | 52,345 |
| 30 Jun 2020 | 115.06 | 0.43 | 0.38 | 47,378 |
| 29 Jun 2020 | 114.63 | -0.27 | -0.23 | 139,726 |
| 26 Jun 2020 | 114.90 | -0.35 | -0.30 | 3,130 |
| 25 Jun 2020 | 115.25 | 0.07 | 0.06 | 2,001 |
| 24 Jun 2020 | 115.18 | 0.04 | 0.03 | 143,457 |
| 23 Jun 2020 | 115.14 | 0.16 | 0.14 | 9,718 |
| 22 Jun 2020 | 114.98 | 0.04 | 0.03 | 301,159 |
| 18 Jun 2020 | 114.94 | 0.22 | 100.00 | 225,009 |
| 17 Jun 2020 | 114.72 | 0.00 | 0.00 | 0 |
| 16 Jun 2020 | 114.72 | 1.63 | 1.44 | 50,540 |
| 15 Jun 2020 | 113.09 | 0.08 | 0.07 | 16,953 |
| 12 Jun 2020 | 113.01 | 0.00 | 0.00 | 2,450 |
| 10 Jun 2020 | 113.01 | -0.22 | -0.19 | 3,950 |
| 09 Jun 2020 | 113.23 | -0.08 | -0.07 | 120,128 |
| 08 Jun 2020 | 113.31 | 0.00 | 0.00 | 15,087 |
| 05 Jun 2020 | 113.31 | 0.00 | 0.00 | 199,186 |
| 04 Jun 2020 | 113.31 | 0.00 | 0.00 | 18,787 |
| 03 Jun 2020 | 113.31 | 0.00 | 0.00 | 3,180 |
| 02 Jun 2020 | 113.31 | -0.49 | -0.43 | 12,246 |
| 01 Jun 2020 | 113.80 | -0.05 | -0.04 | 26,047 |
| 29 May 2020 | 113.85 | 0.69 | 0.61 | 220,064 |
| 28 May 2020 | 113.16 | -0.27 | -0.24 | 92,890 |
| 27 May 2020 | 113.43 | -0.22 | -0.19 | 233,453 |
| 26 May 2020 | 113.65 | 0.36 | 0.32 | 106,300 |
| 22 May 2020 | 113.29 | -0.27 | 100.00 | 135,000 |
| 21 May 2020 | 113.56 | 0.00 | 0.00 | 0 |
| 20 May 2020 | 113.56 | 0.27 | 0.24 | 102,176 |
| 19 May 2020 | 113.29 | 0.05 | 0.04 | 110,180 |
| 18 May 2020 | 113.24 | 0.08 | 0.07 | 241,426 |
| 15 May 2020 | 113.16 | 0.35 | 0.31 | 30,000 |
| 14 May 2020 | 112.81 | -0.42 | -0.37 | 45,315 |
| 13 May 2020 | 113.23 | 0.21 | 0.19 | 84,665 |
| 12 May 2020 | 113.02 | -0.33 | -0.29 | 52,144 |
| 11 May 2020 | 113.35 | -0.35 | -0.31 | 150,599 |
| 08 May 2020 | 113.70 | -2.95 | -2.53 | 157,465 |
| 07 May 2020 | 116.65 | 0.00 | 0.00 | 1,400 |
| 06 May 2020 | 116.65 | 0.03 | 0.03 | 5,000 |
| 05 May 2020 | 116.62 | 0.05 | 0.04 | 14,556 |
| 04 May 2020 | 116.57 | -0.33 | -0.28 | 70,080 |
| 01 May 2020 | 116.90 | 0.27 | 0.23 | 2,500 |
| 30 Apr 2020 | 116.63 | 0.05 | 0.04 | 151,612 |
| 29 Apr 2020 | 116.58 | -0.55 | -0.47 | 19,783 |
| 28 Apr 2020 | 117.13 | -0.40 | -0.34 | 167,743 |
| 27 Apr 2020 | 117.53 | -0.27 | -0.23 | 120,719 |
| 24 Apr 2020 | 117.80 | -0.22 | -0.19 | 109,428 |
| 23 Apr 2020 | 118.02 | 0.84 | 0.72 | 19,942 |
| 22 Apr 2020 | 117.18 | 3.68 | 3.24 | 70,800 |
| 21 Apr 2020 | 113.50 | 0.00 | 0.00 | 525 |
| 20 Apr 2020 | 113.50 | 0.00 | 0.00 | 1,218 |
| 17 Apr 2020 | 113.50 | 0.00 | 0.00 | 12,050 |
| 16 Apr 2020 | 113.50 | 0.00 | 0.00 | 12,013 |
| 15 Apr 2020 | 113.50 | 2.34 | 2.11 | 937 |
| 14 Apr 2020 | 111.16 | 0.00 | 0.00 | 2,000 |
| 09 Apr 2020 | 111.16 | -1.30 | -1.16 | 311,120 |
| 08 Apr 2020 | 112.46 | 0.00 | 0.00 | 221,796 |
| 07 Apr 2020 | 112.46 | -0.27 | -0.24 | 69,696 |
| 06 Apr 2020 | 112.73 | 0.00 | 0.00 | 23,860 |
| 03 Apr 2020 | 112.73 | 0.00 | 0.00 | 224,118 |
| 02 Apr 2020 | 112.73 | -0.71 | -0.63 | 93,446 |
| 01 Apr 2020 | 113.44 | -7.47 | -6.18 | 138,550 |
| 31 Mar 2020 | 120.91 | -2.08 | -1.69 | 9,983 |
| 27 Mar 2020 | 122.99 | -7.95 | -6.07 | 235,100 |
| 26 Mar 2020 | 130.94 | 0.11 | 0.08 | 11,150 |
| 25 Mar 2020 | 130.83 | -0.64 | -0.49 | 926,507 |
| 24 Mar 2020 | 131.47 | -1.01 | -0.76 | 402,000 |
| 23 Mar 2020 | 132.48 | -0.55 | -0.41 | 160,383 |
| 20 Mar 2020 | 133.03 | -4.67 | -3.39 | 249,235 |
| 19 Mar 2020 | 137.70 | -0.45 | -0.33 | 149,985 |
| 18 Mar 2020 | 138.15 | -2.52 | -1.79 | 73,027 |
| 17 Mar 2020 | 140.67 | -1.94 | -1.36 | 459,157 |
| 16 Mar 2020 | 142.61 | -2.22 | -1.53 | 358,351 |
| 13 Mar 2020 | 144.83 | -0.16 | -0.11 | 158,615 |
| 12 Mar 2020 | 144.99 | -0.55 | -0.38 | 182,054 |
| 11 Mar 2020 | 145.54 | -0.48 | -0.33 | 130,739 |
| 10 Mar 2020 | 146.02 | -0.94 | -0.64 | 226,392 |
| 09 Mar 2020 | 146.96 | -0.27 | -0.18 | 652,150 |
| 06 Mar 2020 | 147.23 | -0.11 | -0.07 | 172,200 |
| 05 Mar 2020 | 147.34 | -0.55 | -0.37 | 480,694 |
| 04 Mar 2020 | 147.89 | -0.27 | -0.18 | 4,493 |
| 03 Mar 2020 | 148.16 | 0.44 | 0.30 | 6,831 |
| 02 Mar 2020 | 147.72 | -0.03 | -0.02 | 521,097 |
| 28 Feb 2020 | 147.75 | -0.52 | -0.35 | 2,062,780 |
| 27 Feb 2020 | 148.27 | -0.05 | -0.03 | 92,249 |
| 26 Feb 2020 | 148.32 | 0.35 | 0.24 | 37,600 |
| 21 Feb 2020 | 147.97 | -0.35 | -0.24 | 273,393 |
| 20 Feb 2020 | 148.32 | 0.05 | 0.03 | 231,018 |
| 19 Feb 2020 | 148.27 | 0.35 | 0.24 | 63,860 |
| 18 Feb 2020 | 147.92 | -0.40 | -0.27 | 79,800 |
| 17 Feb 2020 | 148.32 | -0.05 | -0.03 | 318,913 |
| 14 Feb 2020 | 148.37 | 0.35 | 0.24 | 17,198 |
| 13 Feb 2020 | 148.02 | -0.35 | -0.24 | 64,601 |
| 12 Feb 2020 | 148.37 | 0.00 | 0.00 | 34,764 |
| 11 Feb 2020 | 148.37 | 0.18 | 0.12 | 94,021 |
| 10 Feb 2020 | 148.19 | 0.35 | 0.24 | 90,049 |
| 07 Feb 2020 | 147.84 | -0.28 | -0.19 | 212,314 |
| 06 Feb 2020 | 148.12 | 0.00 | 0.00 | 395,844 |
| 05 Feb 2020 | 148.12 | -0.07 | -0.05 | 832,811 |
| 04 Feb 2020 | 148.19 | 0.00 | 0.00 | 16,530 |
| 03 Feb 2020 | 148.19 | 0.07 | 0.05 | 65,683 |
| 31 Jan 2020 | 148.12 | -0.22 | -0.15 | 24,777 |
| 30 Jan 2020 | 148.34 | 0.00 | 0.00 | 8,228 |
| 29 Jan 2020 | 148.34 | -0.02 | -0.01 | 5,604 |
| 28 Jan 2020 | 148.36 | -0.06 | -0.04 | 95,611 |
| 27 Jan 2020 | 148.42 | 1.07 | 0.73 | 52,427 |
| 24 Jan 2020 | 147.35 | 0.50 | 0.34 | 184,125 |
| 23 Jan 2020 | 146.85 | -0.16 | -0.11 | 138,559 |
| 22 Jan 2020 | 147.01 | -0.22 | -0.15 | 3,216 |
| 21 Jan 2020 | 147.23 | 0.00 | 0.00 | 56,729 |
| 20 Jan 2020 | 147.23 | 1.26 | 0.86 | 137,003 |
| 17 Jan 2020 | 145.97 | 0.05 | 0.03 | 30,813 |
| 16 Jan 2020 | 145.92 | -0.07 | -0.05 | 116,500 |
| 15 Jan 2020 | 145.99 | 0.00 | 0.00 | 25,275 |
| 14 Jan 2020 | 145.99 | -0.34 | -0.23 | 222,705 |
| 13 Jan 2020 | 146.33 | 0.27 | 0.18 | 10 |
| 10 Jan 2020 | 146.06 | -0.44 | -0.30 | 38,793 |
| 09 Jan 2020 | 146.50 | -0.04 | -0.03 | 22,651 |
| 08 Jan 2020 | 146.54 | 0.62 | 0.42 | 12,434 |
| 07 Jan 2020 | 145.92 | 0.66 | 0.45 | 62,122 |
| 06 Jan 2020 | 145.26 | 0.00 | 0.00 | 8,270 |
| 03 Jan 2020 | 145.26 | 0.00 | 0.00 | 13,649 |
| 02 Jan 2020 | 145.26 | 0.61 | 0.42 | 38,329 |
| 31 Dec 2019 | 144.65 | -3.28 | -2.22 | 101,210 |
| 30 Dec 2019 | 147.93 | -0.99 | -0.66 | 33,000 |
| 27 Dec 2019 | 148.92 | -0.16 | -0.11 | 45,527 |
| 24 Dec 2019 | 149.08 | 3.21 | 2.20 | 103,375 |
| 23 Dec 2019 | 145.87 | -3.32 | -2.23 | 113,410 |
| 20 Dec 2019 | 149.19 | -0.64 | -0.43 | 166,090 |
| 19 Dec 2019 | 149.83 | 0.28 | 0.19 | 204,738 |
| 18 Dec 2019 | 149.55 | -1.32 | -0.87 | 782,663 |
| 17 Dec 2019 | 150.87 | 1.52 | 1.02 | 111,200 |
| 16 Dec 2019 | 149.35 | 0.00 | 0.00 | 62,466 |
| 13 Dec 2019 | 147.98 | 0.44 | 0.30 | 361,940 |
| 12 Dec 2019 | 147.54 | 0.64 | 0.44 | 409,314 |
| 11 Dec 2019 | 146.90 | 0.25 | 0.17 | 77,722 |
| 10 Dec 2019 | 146.65 | -0.65 | -0.44 | 27,017 |
| 09 Dec 2019 | 147.30 | 0.00 | 0.00 | 304,000 |
| 06 Dec 2019 | 146.61 | 0.08 | 0.05 | 711,217 |
| 05 Dec 2019 | 146.53 | 1.53 | 1.06 | 111,814 |
| 04 Dec 2019 | 145.00 | -1.12 | -0.77 | 77,909 |
| 03 Dec 2019 | 146.12 | 1.18 | 0.81 | 27,400 |
| 02 Dec 2019 | 144.94 | 0.00 | 0.00 | 29,889 |
| 29 Nov 2019 | 145.16 | 0.01 | 0.01 | 365,601 |
| 28 Nov 2019 | 145.15 | 0.16 | 0.11 | 120,370 |
| 27 Nov 2019 | 144.99 | 0.86 | 0.60 | 502,075 |
| 26 Nov 2019 | 144.13 | 0.32 | 0.22 | 56,140 |
| 25 Nov 2019 | 143.81 | 0.00 | 0.00 | 31,964 |
| 22 Nov 2019 | 142.48 | -0.34 | -0.24 | 41,767 |
| 21 Nov 2019 | 142.82 | -0.42 | -0.29 | 344,149 |
| 20 Nov 2019 | 143.24 | -0.73 | -0.51 | 1,343,102 |
| 19 Nov 2019 | 143.97 | -0.14 | -0.10 | 408,618 |
| 18 Nov 2019 | 144.11 | 0.00 | 0.00 | 376,521 |
| 15 Nov 2019 | 142.94 | -0.67 | -0.47 | 85,915 |
| 14 Nov 2019 | 143.61 | 0.90 | 0.63 | 112,967 |
| 13 Nov 2019 | 142.71 | -0.35 | -0.24 | 53,687 |
| 12 Nov 2019 | 143.06 | 0.57 | 0.40 | 101,581 |
| 11 Nov 2019 | 142.49 | 0.00 | 0.00 | 17,000 |
| 08 Nov 2019 | 144.56 | 0.14 | 0.10 | 200,325 |
| 07 Nov 2019 | 144.42 | 0.36 | 0.25 | 145,130 |
| 06 Nov 2019 | 144.06 | 2.05 | 1.44 | 81,051 |
| 05 Nov 2019 | 142.01 | 0.46 | 0.32 | 11,627 |
| 04 Nov 2019 | 141.55 | 0.00 | 0.00 | 101,528 |
| 01 Nov 2019 | 141.56 | -0.04 | -0.03 | 19,876 |
| 31 Oct 2019 | 141.60 | 0.00 | 0.00 | 102,170 |
| 30 Oct 2019 | 141.60 | -2.01 | -1.40 | 316,841 |
| 29 Oct 2019 | 143.61 | 0.00 | 0.00 | 134,953 |
| 25 Oct 2019 | 143.98 | -0.92 | -0.63 | 20,254 |
| 24 Oct 2019 | 144.90 | -0.40 | -0.28 | 105,827 |
| 23 Oct 2019 | 145.30 | -0.42 | -0.29 | 11,305 |
| 22 Oct 2019 | 145.72 | 0.11 | 0.08 | 6,714 |
| 21 Oct 2019 | 145.61 | 0.00 | 0.00 | 5,040 |
| 18 Oct 2019 | 145.38 | -0.25 | -0.17 | 13,071 |
| 17 Oct 2019 | 145.63 | 0.49 | 0.34 | 13,082 |
| 16 Oct 2019 | 145.14 | -0.25 | -0.17 | 70,741 |
| 15 Oct 2019 | 145.39 | -0.20 | -0.14 | 12,428 |
| 14 Oct 2019 | 145.59 | 0.00 | 0.00 | 26,725 |
| 11 Oct 2019 | 143.97 | -0.18 | -0.12 | 1,465 |
| 10 Oct 2019 | 144.15 | -0.35 | -0.24 | 15,721 |
| 09 Oct 2019 | 144.50 | -0.24 | -0.17 | 21,492 |
| 08 Oct 2019 | 144.74 | 0.31 | 0.21 | 61,726 |
| 07 Oct 2019 | 144.43 | 0.00 | 0.00 | 6,312 |
| 04 Oct 2019 | 144.43 | 0.28 | 0.19 | 54,813 |
| 03 Oct 2019 | 144.15 | 0.12 | 0.08 | 182,737 |
| 02 Oct 2019 | 144.03 | 0.21 | 0.15 | 22,013 |
| 01 Oct 2019 | 143.82 | 0.76 | 0.53 | 313,058 |
| 30 Sep 2019 | 143.06 | 0.00 | 0.00 | 66,992 |
| 27 Sep 2019 | 142.79 | -0.36 | -0.25 | 96,760 |
| 26 Sep 2019 | 143.15 | -0.09 | -0.06 | 98,357 |
| 25 Sep 2019 | 143.24 | 0.00 | 0.00 | 103,130 |
| 23 Sep 2019 | 142.99 | 0.00 | 0.00 | 4,697 |
| 20 Sep 2019 | 142.98 | -0.16 | -0.11 | 51,159 |
| 19 Sep 2019 | 143.14 | -0.74 | -0.51 | 15,546 |
| 18 Sep 2019 | 143.88 | 4.24 | 3.04 | 69,707 |
| 17 Sep 2019 | 139.64 | -0.34 | -0.24 | 94,972 |
| 16 Sep 2019 | 139.98 | 0.00 | 0.00 | 10,064 |
| 13 Sep 2019 | 140.05 | 0.04 | 0.03 | 43,599 |
| 12 Sep 2019 | 140.01 | 0.38 | 0.27 | 52,808 |
| 11 Sep 2019 | 139.63 | 0.28 | 0.20 | 11,612 |
| 10 Sep 2019 | 139.35 | -0.29 | -0.21 | 140,202 |
| 09 Sep 2019 | 139.64 | 0.00 | 0.00 | 534,288 |
| 06 Sep 2019 | 140.81 | 1.24 | 0.89 | 52,844 |
| 05 Sep 2019 | 139.57 | 0.41 | 0.29 | 165,733 |
| 04 Sep 2019 | 139.16 | -0.10 | -0.07 | 414,870 |
| 03 Sep 2019 | 139.26 | 1.86 | 1.35 | 477,058 |
| 02 Sep 2019 | 137.40 | 0.00 | 0.00 | 6,221 |
| 30 Aug 2019 | 136.84 | 0.00 | 0.00 | 65,473 |
| 29 Aug 2019 | 136.84 | 0.00 | 0.00 | 439,253 |
| 28 Aug 2019 | 136.84 | -0.46 | -0.34 | 443,303 |
| 27 Aug 2019 | 137.30 | 0.22 | 0.16 | 321,616 |
| 26 Aug 2019 | 137.08 | 0.00 | 0.00 | 1,478,490 |
| 23 Aug 2019 | 137.46 | 0.03 | 0.02 | 30,000 |
| 22 Aug 2019 | 137.43 | -0.81 | -0.59 | 247,104 |
| 21 Aug 2019 | 138.24 | 0.02 | 0.01 | 2,861,630 |
| 20 Aug 2019 | 138.22 | 0.11 | 0.08 | 770,585 |
| 19 Aug 2019 | 138.11 | 0.00 | 0.00 | 273,575 |
| 16 Aug 2019 | 139.12 | 0.33 | 0.24 | 210,560 |
| 15 Aug 2019 | 138.79 | 0.05 | 0.04 | 66,089 |
| 14 Aug 2019 | 138.74 | 1.43 | 1.04 | 78,529 |
| 13 Aug 2019 | 137.31 | -0.11 | -0.08 | 550,664 |
| 12 Aug 2019 | 137.42 | 0.00 | 0.00 | 207,398 |
| 09 Aug 2019 | 137.34 | 0.00 | 0.00 | 279,617 |
| 08 Aug 2019 | 137.34 | -0.09 | -0.07 | 276,277 |
| 07 Aug 2019 | 137.43 | -0.23 | -0.17 | 94,055 |
| 06 Aug 2019 | 137.66 | -0.59 | -0.43 | 510,875 |
| 05 Aug 2019 | 138.25 | 0.00 | 0.00 | 32,031 |
| 02 Aug 2019 | 138.16 | 0.00 | 0.00 | 289,108 |
| 31 Jul 2019 | 137.72 | -0.01 | -0.01 | 59,561 |
| 30 Jul 2019 | 137.73 | -4.92 | -3.45 | 193,480 |
| 29 Jul 2019 | 142.65 | 0.00 | 0.00 | 217,045 |
| 26 Jul 2019 | 138.37 | 4.92 | 3.69 | 80,360 |
| 25 Jul 2019 | 133.45 | -0.01 | -0.01 | 1,032,435 |
| 24 Jul 2019 | 133.46 | 0.16 | 0.12 | 117,679 |
| 23 Jul 2019 | 133.30 | -0.05 | -0.04 | 5,753 |
| 22 Jul 2019 | 133.35 | 0.00 | 0.00 | 208,431 |
| 19 Jul 2019 | 132.58 | 0.70 | 0.53 | 42,514 |
| 18 Jul 2019 | 131.88 | 0.00 | 0.00 | 38,848 |
| 17 Jul 2019 | 131.88 | -1.00 | -0.75 | 43,328 |
| 16 Jul 2019 | 132.88 | 0.33 | 0.25 | 30,301 |
| 15 Jul 2019 | 132.55 | 0.00 | 0.00 | 44,546 |
| 12 Jul 2019 | 132.55 | 0.08 | 0.06 | 451,269 |
| 11 Jul 2019 | 132.47 | 0.46 | 0.35 | 175,411 |
| 10 Jul 2019 | 132.01 | -0.08 | -0.06 | 888,410 |
| 09 Jul 2019 | 132.09 | -3.37 | -2.49 | 184,575 |
| 08 Jul 2019 | 135.46 | 0.00 | 0.00 | 17,606 |
| 05 Jul 2019 | 135.34 | 1.72 | 1.29 | 330,455 |
| 04 Jul 2019 | 133.62 | 1.83 | 1.39 | 553,048 |
| 03 Jul 2019 | 131.79 | 0.00 | 0.00 | 88,418 |
| 02 Jul 2019 | 131.79 | -1.86 | -1.39 | 139,124 |
| 01 Jul 2019 | 133.65 | 0.00 | 0.00 | 6,804 |
| 28 Jun 2019 | 133.65 | 0.21 | 0.16 | 114,186 |
| 27 Jun 2019 | 133.44 | -1.30 | -0.96 | 29,287 |
| 26 Jun 2019 | 134.74 | -0.10 | -0.07 | 29,439 |
| 25 Jun 2019 | 134.84 | 5.77 | 4.47 | 78,784 |
| 24 Jun 2019 | 129.07 | 0.00 | 0.00 | 200,003 |
| 21 Jun 2019 | 127.77 | 0.00 | 0.00 | 63,357 |
| 18 Jun 2019 | 123.60 | -0.76 | -0.61 | 100,336 |
| 17 Jun 2019 | 124.36 | 0.00 | 0.00 | 165,880 |
| 14 Jun 2019 | 123.97 | 0.12 | 0.10 | 216,591 |
| 13 Jun 2019 | 123.85 | -0.07 | -0.06 | 110,734 |
| 12 Jun 2019 | 123.92 | -0.36 | -0.29 | 141,123 |
| 11 Jun 2019 | 124.28 | -0.68 | -0.54 | 96,592 |
| 10 Jun 2019 | 124.96 | 0.00 | 0.00 | 75,732 |
| 07 Jun 2019 | 125.04 | 0.33 | 0.26 | 479,072 |
| 06 Jun 2019 | 124.71 | 0.00 | 0.00 | 271,054 |
| 04 Jun 2019 | 123.97 | 0.02 | 0.02 | 166,543 |
| 03 Jun 2019 | 123.95 | 0.00 | 0.00 | 130,170 |
| 31 May 2019 | 123.40 | 0.00 | 0.00 | 32,264 |
| 29 May 2019 | 123.57 | -0.16 | -0.13 | 381,575 |
| 28 May 2019 | 123.73 | 0.15 | 0.12 | 207,636 |
| 27 May 2019 | 123.58 | 0.00 | 0.00 | 393,521 |
| 24 May 2019 | 123.26 | 0.10 | 0.08 | 324,772 |
| 23 May 2019 | 123.16 | -1.41 | -1.13 | 217,885 |
| 22 May 2019 | 124.57 | 0.51 | 0.41 | 14,651 |
| 21 May 2019 | 124.06 | 0.91 | 0.74 | 129,033 |
| 20 May 2019 | 123.15 | 0.00 | 0.00 | 58,374 |
| 17 May 2019 | 122.31 | -0.06 | -0.05 | 265,590 |
| 16 May 2019 | 122.37 | 0.07 | 0.06 | 879,350 |
| 15 May 2019 | 122.30 | -0.05 | -0.04 | 35,548 |
| 14 May 2019 | 122.35 | -0.31 | -0.25 | 83,983 |
| 13 May 2019 | 122.66 | 0.00 | 0.00 | 18,500 |
| 10 May 2019 | 122.31 | 0.38 | 0.31 | 469,257 |
| 09 May 2019 | 121.93 | 0.01 | 0.01 | 3,500 |
| 08 May 2019 | 121.92 | 0.04 | 0.03 | 20,962 |
| 07 May 2019 | 121.88 | 0.14 | 0.11 | 108,094 |
| 06 May 2019 | 121.74 | 0.00 | 0.00 | 709,960 |
| 03 May 2019 | 121.54 | -0.42 | -0.34 | 8,136 |
| 02 May 2019 | 121.96 | -3.26 | -2.60 | 99,861 |
| 01 May 2019 | 125.22 | 3.87 | 3.19 | 577,926 |
| 30 Apr 2019 | 121.35 | 0.04 | 0.03 | 46,508 |
| 29 Apr 2019 | 121.31 | 0.00 | 0.00 | 91,981 |
| 26 Apr 2019 | 120.77 | 1.11 | 0.93 | 62,943 |
| 25 Apr 2019 | 119.66 | -0.06 | -0.05 | 282,215 |
| 24 Apr 2019 | 119.72 | -0.03 | -0.03 | 161,557 |
| 23 Apr 2019 | 119.75 | 0.00 | 0.00 | 16,993 |
| 18 Apr 2019 | 120.73 | 0.00 | 0.00 | 0 |
| 17 Apr 2019 | 120.73 | 0.00 | 0.00 | 1,250 |
| 16 Apr 2019 | 120.73 | -0.11 | -0.09 | 6,357 |
| 15 Apr 2019 | 120.84 | 0.00 | 0.00 | 22,696 |
| 12 Apr 2019 | 120.85 | -0.05 | -0.04 | 24,112 |
| 11 Apr 2019 | 120.90 | 0.40 | 0.33 | 23,578 |
| 10 Apr 2019 | 120.50 | 0.29 | 0.24 | 227,523 |
| 09 Apr 2019 | 120.21 | 0.07 | 0.06 | 213,781 |
| 08 Apr 2019 | 120.14 | 0.00 | 0.00 | 15,821 |
| 05 Apr 2019 | 120.11 | -0.19 | -0.16 | 297,491 |
| 04 Apr 2019 | 120.30 | -0.06 | -0.05 | 87,444 |
| 03 Apr 2019 | 120.36 | 0.05 | 0.04 | 63,184 |
| 02 Apr 2019 | 120.31 | 0.10 | 0.08 | 27,071 |
| 01 Apr 2019 | 120.21 | 0.00 | 0.00 | 60,065 |
| 29 Mar 2019 | 120.35 | 0.06 | 0.05 | 18,340 |
| 28 Mar 2019 | 120.29 | -0.37 | -0.31 | 17,075 |
| 27 Mar 2019 | 120.66 | -0.05 | -0.04 | 1,993,565 |
| 26 Mar 2019 | 120.71 | -0.50 | -0.41 | 413,739 |
| 25 Mar 2019 | 121.21 | 0.00 | 0.00 | 13,066 |
| 22 Mar 2019 | 121.24 | -0.10 | -0.08 | 299,007 |
| 21 Mar 2019 | 121.34 | 0.25 | 0.21 | 56,066 |
| 20 Mar 2019 | 121.09 | 0.24 | 0.20 | 48,137 |
| 19 Mar 2019 | 120.85 | -0.31 | -0.26 | 108,000 |
| 18 Mar 2019 | 121.16 | 0.00 | 0.00 | 6,440 |
| 15 Mar 2019 | 121.07 | -0.57 | -0.47 | 36,406 |
| 14 Mar 2019 | 121.64 | -0.19 | -0.16 | 130,481 |
| 13 Mar 2019 | 121.83 | 0.06 | 0.05 | 5,710 |
| 12 Mar 2019 | 121.77 | 0.23 | 0.19 | 24,810 |
| 11 Mar 2019 | 121.54 | 0.00 | 0.00 | 84,039 |
| 08 Mar 2019 | 121.43 | 0.26 | 0.21 | 113,655 |
| 07 Mar 2019 | 121.17 | -0.13 | -0.11 | 84,769 |
| 06 Mar 2019 | 121.30 | 0.00 | 0.00 | 160,068 |
| 01 Mar 2019 | 122.17 | 0.05 | 0.04 | 127,968 |
| 28 Feb 2019 | 122.12 | -0.13 | -0.11 | 118,293 |
| 27 Feb 2019 | 122.25 | -0.04 | -0.03 | 138,465 |
| 26 Feb 2019 | 122.29 | -0.08 | -0.07 | 9,889 |
| 25 Feb 2019 | 122.37 | 0.00 | 0.00 | 9,160 |
| 22 Feb 2019 | 122.34 | -0.05 | -0.04 | 24,485 |
| 21 Feb 2019 | 122.39 | -0.56 | -0.46 | 71,476 |
| 20 Feb 2019 | 122.95 | 0.04 | 0.03 | 142,222 |
| 19 Feb 2019 | 122.91 | -0.01 | -0.01 | 104,105 |
| 18 Feb 2019 | 122.92 | 0.00 | 0.00 | 47,969 |
| 15 Feb 2019 | 122.74 | -0.19 | -0.15 | 90,014 |
| 14 Feb 2019 | 122.93 | 0.10 | 0.08 | 276,327 |
| 13 Feb 2019 | 122.83 | -0.15 | -0.12 | 28,664 |
| 12 Feb 2019 | 122.98 | 0.01 | 0.01 | 176,827 |
| 11 Feb 2019 | 122.97 | 0.00 | 0.00 | 187,103 |
| 08 Feb 2019 | 122.95 | 0.91 | 0.75 | 115,031 |
| 07 Feb 2019 | 122.04 | 0.07 | 0.06 | 365,999 |
| 06 Feb 2019 | 121.97 | -0.54 | -0.44 | 524,273 |
| 05 Feb 2019 | 122.51 | 0.35 | 0.29 | 8,557 |
| 04 Feb 2019 | 122.16 | 0.00 | 0.00 | 9,500 |
| 01 Feb 2019 | 121.98 | 0.18 | 0.15 | 692,972 |
| 31 Jan 2019 | 121.80 | -0.84 | -0.68 | 291,188 |
| 30 Jan 2019 | 122.64 | 1.13 | 0.93 | 155,174 |
| 29 Jan 2019 | 121.51 | -0.45 | -0.37 | 12,530 |
| 28 Jan 2019 | 121.96 | 0.00 | 0.00 | 2,080 |
| 25 Jan 2019 | 122.19 | -0.11 | -0.09 | 20,277 |
| 24 Jan 2019 | 122.30 | -0.03 | -0.02 | 20,299 |
| 23 Jan 2019 | 122.33 | -0.04 | -0.03 | 59,805 |
| 22 Jan 2019 | 122.37 | -0.11 | -0.09 | 31,092 |
| 21 Jan 2019 | 122.48 | 0.00 | 0.00 | 23,615 |
| 18 Jan 2019 | 122.42 | -1.05 | -0.85 | 62,711 |
| 17 Jan 2019 | 123.47 | 0.00 | 0.00 | 16,136 |
| 16 Jan 2019 | 123.47 | 1.25 | 1.02 | 384,128 |
| 15 Jan 2019 | 122.22 | -0.06 | -0.05 | 12,186 |
| 14 Jan 2019 | 122.28 | 0.00 | 0.00 | 94,468 |
| 11 Jan 2019 | 122.89 | -0.90 | -0.73 | 126,204 |
| 10 Jan 2019 | 123.79 | 0.98 | 0.80 | 25,530 |
| 09 Jan 2019 | 122.81 | 0.72 | 0.59 | 225,941 |
| 08 Jan 2019 | 122.09 | 0.00 | 0.00 | 82,192 |
| 07 Jan 2019 | 122.09 | 0.01 | 0.01 | 387,580 |
| 04 Jan 2019 | 122.08 | -0.70 | -0.57 | 41,178 |
| 03 Jan 2019 | 122.78 | 0.13 | 0.11 | 64,118 |
| 02 Jan 2019 | 122.65 | 1.08 | 0.89 | 968,383 |
| 31 Dec 2018 | 121.57 | 0.00 | 0.00 | 43,990 |
| 28 Dec 2018 | 121.75 | -0.33 | -0.27 | 157,240 |
| 27 Dec 2018 | 122.08 | 0.00 | 0.00 | 36,537 |
| 24 Dec 2018 | 121.98 | 0.00 | 0.00 | 10,545 |
| 21 Dec 2018 | 121.98 | -0.71 | -0.58 | 11,815 |
| 20 Dec 2018 | 122.69 | 0.58 | 0.47 | 43,470 |
| 19 Dec 2018 | 122.11 | 2.37 | 1.98 | 26,553 |
| 18 Dec 2018 | 119.74 | -2.48 | -2.03 | 97,463 |
| 17 Dec 2018 | 122.22 | 0.00 | 0.00 | 45,065 |
| 14 Dec 2018 | 122.97 | 0.00 | 0.00 | 9,962 |
| 13 Dec 2018 | 122.97 | -0.09 | -0.07 | 19,987 |
| 12 Dec 2018 | 123.06 | 0.23 | 0.19 | 42,500 |
| 11 Dec 2018 | 122.83 | -1.08 | -0.87 | 66,010 |
| 10 Dec 2018 | 123.91 | 0.00 | 0.00 | 34,998 |
| 07 Dec 2018 | 123.56 | -1.31 | -1.05 | 58,514 |
| 06 Dec 2018 | 124.87 | 1.09 | 0.88 | 73,535 |
| 05 Dec 2018 | 123.78 | 2.21 | 1.82 | 601,944 |
| 04 Dec 2018 | 121.57 | 0.73 | 0.60 | 174,890 |
| 03 Dec 2018 | 120.84 | 0.00 | 0.00 | 670,650 |
| 30 Nov 2018 | 116.79 | 6.40 | 5.80 | 596,827 |
| 29 Nov 2018 | 110.39 | 1.75 | 1.61 | 6,222 |
| 28 Nov 2018 | 108.64 | 0.92 | 0.85 | 2,300 |
| 27 Nov 2018 | 107.72 | -0.23 | -0.21 | 138,757 |
| 26 Nov 2018 | 107.95 | 0.00 | 0.00 | 272,696 |
| 23 Nov 2018 | 107.88 | 3.00 | 2.86 | 95,842 |
| 22 Nov 2018 | 104.88 | -0.21 | -0.20 | 79,255 |
| 21 Nov 2018 | 105.09 | 0.06 | 0.06 | 428,193 |
| 20 Nov 2018 | 105.03 | 0.05 | 0.05 | 148,342 |
| 19 Nov 2018 | 104.98 | 0.00 | 0.00 | 199,397 |
| 16 Nov 2018 | 105.79 | 0.90 | 0.86 | 327,278 |
| 15 Nov 2018 | 104.89 | -0.73 | -0.69 | 153,055 |
| 14 Nov 2018 | 105.62 | -0.43 | -0.41 | 68,644 |
| 13 Nov 2018 | 106.05 | 0.16 | 0.15 | 111,699 |
| 12 Nov 2018 | 105.89 | 0.00 | 0.00 | 144,641 |
| 09 Nov 2018 | 106.21 | 2.44 | 2.35 | 51,770 |
| 08 Nov 2018 | 103.77 | 0.00 | 0.00 | 114,933 |
| 07 Nov 2018 | 103.77 | 0.00 | 0.00 | 17,481 |
| 05 Nov 2018 | 102.20 | 0.00 | 0.00 | 2,444 |
| 02 Nov 2018 | 102.24 | -0.28 | -0.27 | 84,995 |
| 01 Nov 2018 | 102.52 | 0.46 | 100.00 | 2,163 |
| 31 Oct 2018 | 102.06 | 0.00 | 0.00 | 0 |
| 30 Oct 2018 | 102.06 | -0.17 | -0.17 | 88,621 |
| 29 Oct 2018 | 102.23 | 0.00 | 0.00 | 109,006 |
| 26 Oct 2018 | 102.42 | -0.50 | -0.49 | 252,924 |
| 25 Oct 2018 | 102.92 | 0.54 | 0.53 | 185,025 |
| 24 Oct 2018 | 102.38 | -0.63 | -0.61 | 11,830 |
| 23 Oct 2018 | 103.01 | -0.06 | -0.06 | 32,472 |
| 22 Oct 2018 | 103.07 | 0.00 | 0.00 | 28,276 |
| 19 Oct 2018 | 103.06 | -0.57 | -0.55 | 194,003 |
| 18 Oct 2018 | 103.63 | -0.83 | -0.79 | 61,016 |
| 17 Oct 2018 | 104.46 | 0.26 | 0.25 | 33,578 |
| 16 Oct 2018 | 104.20 | 2.53 | 2.49 | 5,130 |
| 15 Oct 2018 | 101.67 | 0.00 | 0.00 | 6,033 |
| 12 Oct 2018 | 101.69 | 1.22 | 1.21 | 66,965 |
| 11 Oct 2018 | 100.47 | -0.08 | -0.08 | 531,696 |
| 10 Oct 2018 | 100.55 | 0.00 | 0.00 | 103,921 |
| 09 Oct 2018 | 100.55 | 0.14 | 0.14 | 1,377,300 |
| 08 Oct 2018 | 100.41 | 0.00 | 0.00 | 1,501,900 |
| 05 Oct 2018 | 100.43 | 0.31 | 0.31 | 343,982 |
| 04 Oct 2018 | 100.12 | 0.17 | 0.17 | 266,511 |
| 03 Oct 2018 | 99.95 | -0.42 | -0.42 | 140,887 |
| 02 Oct 2018 | 100.37 | 0.00 | 0.00 | 134,470 |
| 01 Oct 2018 | 100.37 | 0.00 | 0.00 | 177,500 |
| 28 Sep 2018 | 100.51 | 0.14 | 0.14 | 29,706 |
| 27 Sep 2018 | 100.37 | 0.04 | 0.04 | 174,071 |
| 26 Sep 2018 | 100.33 | 0.00 | 0.00 | 67,330 |
| 25 Sep 2018 | 100.33 | 0.00 | 0.00 | 427,628 |
| 21 Sep 2018 | 100.60 | 0.01 | 0.01 | 76,489 |
| 20 Sep 2018 | 100.59 | -0.92 | -0.91 | 161,751 |
| 19 Sep 2018 | 101.51 | 0.72 | 0.71 | 7,556 |
| 18 Sep 2018 | 100.79 | 0.09 | 0.09 | 2,941 |
| 17 Sep 2018 | 100.70 | 0.00 | 0.00 | 9,656 |
| 14 Sep 2018 | 100.19 | -0.09 | -0.09 | 64,512 |
| 13 Sep 2018 | 100.28 | 1.02 | 1.03 | 84,945 |
| 12 Sep 2018 | 99.26 | -0.73 | -0.73 | 31,246 |
| 11 Sep 2018 | 99.99 | 0.09 | 0.09 | 9,250 |
| 10 Sep 2018 | 99.90 | 0.00 | 0.00 | 48,375 |
| 07 Sep 2018 | 100.56 | 0.10 | 0.10 | 384,548 |
| 06 Sep 2018 | 100.46 | 0.63 | 0.63 | 447,851 |
| 05 Sep 2018 | 99.83 | -0.33 | -0.33 | 49,229 |
| 04 Sep 2018 | 100.16 | -0.59 | -0.59 | 1,821,866 |
| 03 Sep 2018 | 100.75 | 0.00 | 0.00 | 44,200 |
| 30 Aug 2018 | 104.01 | -0.14 | -0.13 | 455,067 |
| 29 Aug 2018 | 104.15 | 0.11 | 0.11 | 27,043 |
| 28 Aug 2018 | 104.04 | -0.33 | -0.32 | 29,062 |
| 27 Aug 2018 | 104.37 | 0.00 | 0.00 | 156,151 |
| 24 Aug 2018 | 104.65 | -0.06 | -0.06 | 7,738 |
| 23 Aug 2018 | 104.71 | 0.30 | 0.29 | 33,606 |
| 22 Aug 2018 | 104.41 | -0.02 | -0.02 | 126,899 |
| 21 Aug 2018 | 104.43 | 0.33 | 0.32 | 328,318 |
| 20 Aug 2018 | 104.10 | 0.00 | 0.00 | 56,355 |
| 17 Aug 2018 | 103.53 | 2.53 | 2.50 | 149,949 |
| 16 Aug 2018 | 101.00 | -0.14 | -0.14 | 19,335 |
| 15 Aug 2018 | 101.14 | 0.00 | 0.00 | 700 |
| 14 Aug 2018 | 101.14 | 0.04 | 0.04 | 34,707 |
| 13 Aug 2018 | 101.10 | 0.00 | 0.00 | 137,080 |
| 10 Aug 2018 | 100.83 | 0.00 | 0.00 | 295,662 |
| 09 Aug 2018 | 100.83 | -0.04 | -0.04 | 278,559 |
| 08 Aug 2018 | 100.87 | 0.33 | 0.33 | 152,922 |
| 07 Aug 2018 | 100.54 | 0.00 | 0.00 | 3,815 |
| 06 Aug 2018 | 100.54 | 0.00 | 0.00 | 128,258 |
| 03 Aug 2018 | 100.82 | -0.37 | -0.37 | 198,768 |
| 02 Aug 2018 | 101.19 | 0.00 | 0.00 | 33,550 |
| 31 Jul 2018 | 100.38 | 1.89 | 1.92 | 42,148 |
| 30 Jul 2018 | 98.49 | 0.00 | 0.00 | 89,363 |
| 27 Jul 2018 | 98.16 | 0.53 | 0.54 | 23,313 |
| 26 Jul 2018 | 97.63 | 0.00 | 0.00 | 2,094 |
| 25 Jul 2018 | 97.63 | -0.07 | -0.07 | 2,277 |
| 24 Jul 2018 | 97.70 | -0.77 | -0.78 | 536,840 |
| 23 Jul 2018 | 98.47 | 0.00 | 0.00 | 3,240 |
| 20 Jul 2018 | 98.46 | 0.11 | 0.11 | 17,155 |
| 19 Jul 2018 | 98.35 | 0.70 | 0.72 | 76,800 |
| 18 Jul 2018 | 97.65 | 0.04 | 0.04 | 167 |
| 17 Jul 2018 | 97.61 | 0.01 | 0.01 | 208,500 |
| 16 Jul 2018 | 97.60 | 0.00 | 0.00 | 275,602 |
| 13 Jul 2018 | 97.25 | 0.46 | 0.48 | 104,622 |
| 12 Jul 2018 | 96.79 | 0.00 | 0.00 | 122,882 |
| 11 Jul 2018 | 96.79 | -1.85 | -1.88 | 115,410 |
| 10 Jul 2018 | 98.64 | -0.03 | -0.03 | 231,559 |
| 09 Jul 2018 | 98.67 | 0.00 | 0.00 | 38,618 |
| 06 Jul 2018 | 99.74 | 0.30 | 0.30 | 212,027 |
| 05 Jul 2018 | 99.44 | -0.17 | -0.17 | 58,910 |
| 04 Jul 2018 | 99.61 | -0.01 | -0.01 | 2,100 |
| 03 Jul 2018 | 99.62 | 0.33 | 0.33 | 4,326 |
| 02 Jul 2018 | 99.29 | 0.00 | 0.00 | 58,707 |
| 29 Jun 2018 | 99.85 | -0.25 | -0.25 | 50,158 |
| 28 Jun 2018 | 100.10 | -0.31 | -0.31 | 30,676 |
| 27 Jun 2018 | 100.41 | 0.04 | 0.04 | 51,493 |
| 26 Jun 2018 | 100.37 | 0.20 | 0.20 | 37,835 |
| 25 Jun 2018 | 100.17 | 0.00 | 0.00 | 10,308 |
| 22 Jun 2018 | 100.07 | 0.93 | 0.94 | 236,905 |
| 21 Jun 2018 | 99.14 | -0.73 | -0.73 | 835,748 |
| 20 Jun 2018 | 99.87 | 0.00 | 0.00 | 12,300 |
| 18 Jun 2018 | 100.16 | 0.00 | 0.00 | 185,994 |
| 14 Jun 2018 | 100.01 | -0.01 | -0.01 | 8,859 |
| 13 Jun 2018 | 100.02 | 0.07 | 0.07 | 28,071 |
| 12 Jun 2018 | 99.95 | -0.36 | -0.36 | 136,742 |
| 11 Jun 2018 | 100.31 | 0.00 | 0.00 | 52,492 |
| 08 Jun 2018 | 102.40 | -0.28 | -0.27 | 13,262 |
| 07 Jun 2018 | 102.68 | 0.09 | 0.09 | 2,853 |
| 06 Jun 2018 | 102.59 | 1.45 | 1.43 | 28,725 |
| 05 Jun 2018 | 101.14 | -0.02 | -0.02 | 44,144 |
| 04 Jun 2018 | 101.16 | 0.00 | 0.00 | 595,794 |
| 01 Jun 2018 | 101.37 | 0.00 | 0.00 | 87,100 |
| 29 May 2018 | 102.99 | 0.01 | 0.01 | 105,096 |
| 28 May 2018 | 102.98 | 0.00 | 0.00 | 323,884 |
| 25 May 2018 | 102.28 | -0.16 | -0.16 | 599,895 |
| 24 May 2018 | 102.44 | -0.33 | -0.32 | 427,631 |
| 23 May 2018 | 102.77 | 0.40 | 0.39 | 331,454 |
| 22 May 2018 | 102.37 | -0.02 | -0.02 | 280,168 |
| 21 May 2018 | 102.39 | 0.00 | 0.00 | 209,591 |
| 18 May 2018 | 100.81 | 0.31 | 0.31 | 107,954 |
| 17 May 2018 | 100.50 | 1.50 | 1.52 | 501,594 |
| 16 May 2018 | 99.00 | -1.20 | -1.20 | 254,092 |
| 15 May 2018 | 100.20 | -0.52 | -0.52 | 309,378 |
| 14 May 2018 | 100.72 | 0.00 | 0.00 | 699,736 |
| 11 May 2018 | 102.49 | -0.63 | -0.61 | 208,149 |
| 10 May 2018 | 103.12 | -1.45 | -1.39 | 35,283 |
| 09 May 2018 | 104.57 | 0.11 | 0.11 | 24,561 |
| 08 May 2018 | 104.46 | 0.21 | 0.20 | 10,587 |
| 07 May 2018 | 104.25 | 0.00 | 0.00 | 78,310 |
| 04 May 2018 | 104.25 | 0.04 | 0.04 | 1,303 |
| 03 May 2018 | 104.21 | 0.02 | 0.02 | 125,141 |
| 02 May 2018 | 104.19 | 1.67 | 1.63 | 195,569 |
| 01 May 2018 | 102.52 | -0.23 | -0.22 | 143,995 |
| 30 Apr 2018 | 102.75 | 0.00 | 0.00 | 37,594 |
| 27 Apr 2018 | 102.75 | -0.26 | -0.25 | 358,695 |
| 26 Apr 2018 | 103.01 | 0.57 | 0.56 | 290,507 |
| 25 Apr 2018 | 102.44 | 0.00 | 0.00 | 21,126 |
| 24 Apr 2018 | 102.44 | -0.63 | -0.61 | 162,119 |
| 23 Apr 2018 | 103.07 | 0.00 | 0.00 | 258,820 |
| 20 Apr 2018 | 102.98 | -0.32 | -0.31 | 195,347 |
| 19 Apr 2018 | 103.30 | -1.00 | -0.96 | 265,007 |
| 18 Apr 2018 | 104.30 | 0.00 | 0.00 | 107,715 |
| 17 Apr 2018 | 104.30 | -2.37 | -2.22 | 58,320 |
| 16 Apr 2018 | 106.67 | 0.00 | 0.00 | 368,440 |
| 13 Apr 2018 | 106.95 | -0.21 | -0.20 | 142,258 |
| 12 Apr 2018 | 107.16 | -2.37 | -2.16 | 207,140 |
| 11 Apr 2018 | 109.53 | -0.35 | -0.32 | 375,455 |
| 10 Apr 2018 | 109.88 | -0.49 | -0.44 | 112,243 |
| 09 Apr 2018 | 110.37 | 0.00 | 0.00 | 54,192 |
| 06 Apr 2018 | 110.65 | -0.98 | -0.88 | 249,830 |
| 05 Apr 2018 | 111.63 | -0.04 | -0.04 | 245,691 |
| 04 Apr 2018 | 111.67 | -0.16 | -0.14 | 79,925 |
| 03 Apr 2018 | 111.83 | 0.00 | 0.00 | 32,499 |
| 29 Mar 2018 | 111.83 | 0.25 | 0.22 | 238,304 |
| 28 Mar 2018 | 111.58 | -0.29 | -0.26 | 114,753 |
| 27 Mar 2018 | 111.87 | 0.18 | 0.16 | 211,498 |
| 26 Mar 2018 | 111.69 | 0.00 | 0.00 | 50,401 |
| 23 Mar 2018 | 111.70 | -0.73 | -0.65 | 65,851 |
| 22 Mar 2018 | 112.43 | 0.05 | 0.04 | 96,866 |
| 21 Mar 2018 | 112.38 | -0.34 | -0.30 | 46,813 |
| 20 Mar 2018 | 112.72 | -0.27 | -0.24 | 72,535 |
| 19 Mar 2018 | 112.99 | 0.00 | 0.00 | 226,418 |
| 16 Mar 2018 | 113.01 | -0.15 | -0.13 | 253,334 |
| 15 Mar 2018 | 113.16 | -0.09 | -0.08 | 132,983 |
| 14 Mar 2018 | 113.25 | -0.01 | -0.01 | 133,579 |
| 13 Mar 2018 | 113.26 | -0.16 | -0.14 | 228,822 |
| 12 Mar 2018 | 113.42 | 0.00 | 0.00 | 261,591 |
| 09 Mar 2018 | 113.38 | -0.10 | -0.09 | 153,473 |
| 08 Mar 2018 | 113.48 | 0.14 | 0.12 | 409,646 |
| 07 Mar 2018 | 113.34 | -0.17 | -0.15 | 510,526 |
| 06 Mar 2018 | 113.51 | -0.11 | -0.10 | 533,599 |
| 05 Mar 2018 | 113.62 | 0.00 | 0.00 | 632,744 |
| 02 Mar 2018 | 113.37 | 0.40 | 0.35 | 199,578 |
| 01 Mar 2018 | 112.97 | -0.03 | -0.03 | 109,822 |
| 28 Feb 2018 | 113.00 | -0.01 | -0.01 | 343,312 |
| 27 Feb 2018 | 113.01 | 0.27 | 0.24 | 209,106 |
| 26 Feb 2018 | 112.74 | 0.00 | 0.00 | 246,252 |
| 23 Feb 2018 | 112.78 | -0.51 | -0.45 | 608,892 |
| 22 Feb 2018 | 113.29 | 0.14 | 0.12 | 22,346 |
| 21 Feb 2018 | 113.15 | -0.03 | -0.03 | 69,724 |
| 20 Feb 2018 | 113.18 | 0.06 | 0.05 | 187,236 |
| 19 Feb 2018 | 113.12 | 0.00 | 0.00 | 34,875 |
| 16 Feb 2018 | 113.05 | -0.08 | -0.07 | 76,522 |
| 15 Feb 2018 | 113.13 | 0.44 | 0.39 | 45,668 |
| 14 Feb 2018 | 112.69 | 0.00 | 0.00 | 96,990 |
| 09 Feb 2018 | 112.69 | -0.20 | -0.18 | 367,135 |
| 08 Feb 2018 | 112.89 | -0.05 | -0.04 | 566,478 |
| 07 Feb 2018 | 112.94 | 0.00 | 0.00 | 32,030 |
| 06 Feb 2018 | 112.94 | -0.69 | -0.61 | 208,171 |
| 05 Feb 2018 | 113.63 | 0.00 | 0.00 | 87,094 |
| 02 Feb 2018 | 113.77 | 0.20 | 0.18 | 10,296 |
| 01 Feb 2018 | 113.57 | 0.04 | 0.04 | 31,788 |
| 31 Jan 2018 | 113.53 | 0.00 | 0.00 | 35,845 |
| 30 Jan 2018 | 113.53 | -0.08 | -0.07 | 131,312 |
| 29 Jan 2018 | 113.61 | 0.00 | 0.00 | 174,772 |
| 26 Jan 2018 | 113.39 | 0.01 | 0.01 | 51,551 |
| 25 Jan 2018 | 113.38 | 0.03 | 0.03 | 290,444 |
| 24 Jan 2018 | 113.35 | 0.55 | 0.49 | 40,617 |
| 23 Jan 2018 | 112.80 | -0.58 | -0.51 | 68,882 |
| 22 Jan 2018 | 113.38 | 0.00 | 0.00 | 180,917 |
| 19 Jan 2018 | 113.41 | -0.17 | -0.15 | 216,740 |
| 18 Jan 2018 | 113.58 | 0.03 | 0.03 | 180,580 |
| 17 Jan 2018 | 113.55 | -0.02 | -0.02 | 67,854 |
| 16 Jan 2018 | 113.57 | 0.09 | 0.08 | 196,664 |
| 15 Jan 2018 | 113.48 | 0.00 | 0.00 | 59,293 |
| 12 Jan 2018 | 113.25 | 0.01 | 0.01 | 12,677 |
| 11 Jan 2018 | 113.24 | 0.26 | 0.23 | 9,502 |
| 10 Jan 2018 | 112.98 | 0.71 | 0.63 | 74,508 |
| 09 Jan 2018 | 112.27 | 0.00 | 0.00 | 9,372 |
| 08 Jan 2018 | 112.27 | 0.00 | 0.00 | 86,279 |
| 05 Jan 2018 | 111.07 | 0.16 | 0.14 | 187,683 |
| 04 Jan 2018 | 110.91 | 0.30 | 0.27 | 223,126 |
| 03 Jan 2018 | 110.61 | 0.29 | 0.26 | 62,244 |
| 02 Jan 2018 | 110.32 | 0.00 | 0.00 | 32,075 |
| 29 Dec 2017 | 108.38 | 0.41 | 0.38 | 22,810 |
| 28 Dec 2017 | 107.97 | 0.57 | 0.53 | 24,607 |
| 27 Dec 2017 | 107.40 | 0.00 | 0.00 | 321,500 |
| 22 Dec 2017 | 106.78 | -0.66 | -0.61 | 51,615 |
| 21 Dec 2017 | 107.44 | 0.63 | 0.59 | 1,079,271 |
| 20 Dec 2017 | 106.81 | 0.00 | 0.00 | 67,333 |
| 19 Dec 2017 | 106.81 | 0.05 | 0.05 | 502,336 |
| 18 Dec 2017 | 106.76 | 0.00 | 0.00 | 1,124,659 |
| 15 Dec 2017 | 106.69 | -2.41 | -2.21 | 183,063 |
| 14 Dec 2017 | 109.10 | -1.25 | -1.13 | 438,274 |
| 13 Dec 2017 | 110.35 | -0.04 | -0.04 | 294,032 |
| 12 Dec 2017 | 110.39 | 1.73 | 1.59 | 379,008 |
| 11 Dec 2017 | 108.66 | 0.00 | 0.00 | 24,366 |
| 08 Dec 2017 | 107.97 | -0.47 | -0.43 | 44,500 |
| 07 Dec 2017 | 108.44 | -0.33 | -0.30 | 100,582 |
| 06 Dec 2017 | 108.77 | -0.28 | -0.26 | 57,420 |
| 05 Dec 2017 | 109.05 | -0.45 | -0.41 | 1,034,323 |
| 04 Dec 2017 | 109.50 | 0.00 | 0.00 | 89,438 |
| 01 Dec 2017 | 109.67 | 0.24 | 0.22 | 96,516 |
| 30 Nov 2017 | 109.43 | -0.06 | -0.05 | 26,940 |
| 29 Nov 2017 | 109.49 | 0.71 | 0.65 | 13,750 |
| 28 Nov 2017 | 108.78 | -0.07 | -0.06 | 486,421 |
| 27 Nov 2017 | 108.85 | 0.00 | 0.00 | 132,553 |
| 24 Nov 2017 | 109.03 | 0.10 | 0.09 | 140,381 |
| 23 Nov 2017 | 108.93 | 0.32 | 0.29 | 11,263 |
| 22 Nov 2017 | 108.61 | 0.00 | 0.00 | 3,008 |
| 21 Nov 2017 | 108.61 | -0.98 | -0.89 | 6,632 |
| 20 Nov 2017 | 109.59 | 0.00 | 0.00 | 309,627 |
| 17 Nov 2017 | 112.98 | 0.23 | 0.20 | 185,436 |
| 16 Nov 2017 | 112.75 | -0.24 | -0.21 | 535,725 |
| 15 Nov 2017 | 112.99 | 1.62 | 1.45 | 194,621 |
| 14 Nov 2017 | 111.37 | 0.05 | 0.04 | 8,530 |
| 13 Nov 2017 | 111.32 | 0.00 | 0.00 | 143,528 |
| 10 Nov 2017 | 111.23 | 0.21 | 0.19 | 197,287 |
| 09 Nov 2017 | 111.02 | 0.15 | 0.14 | 240,183 |
| 08 Nov 2017 | 110.87 | 1.22 | 1.11 | 268,288 |
| 07 Nov 2017 | 109.65 | 0.55 | 0.50 | 219,054 |
| 06 Nov 2017 | 109.10 | 0.00 | 0.00 | 207,118 |
| 03 Nov 2017 | 109.42 | 0.05 | 0.05 | 842,414 |
| 02 Nov 2017 | 109.37 | 0.09 | 0.08 | 198,782 |
| 01 Nov 2017 | 109.28 | 2.97 | 2.79 | 230,705 |
| 31 Oct 2017 | 106.31 | 3.53 | 3.43 | 208,312 |
| 30 Oct 2017 | 102.78 | 0.00 | 0.00 | 28,684 |
| 27 Oct 2017 | 102.75 | 0.11 | 0.11 | 103,055 |
| 26 Oct 2017 | 102.64 | 3.04 | 3.05 | 102,389 |
| 25 Oct 2017 | 99.60 | 0.16 | 0.16 | 8,354 |
| 24 Oct 2017 | 99.44 | 1.49 | 1.52 | 138,854 |
| 23 Oct 2017 | 97.95 | 0.00 | 0.00 | 132,614 |
| 20 Oct 2017 | 97.74 | 0.03 | 0.03 | 252,232 |
| 19 Oct 2017 | 97.71 | 0.00 | 0.00 | 136,317 |
| 17 Oct 2017 | 97.18 | 1.29 | 1.35 | 91,481 |
| 16 Oct 2017 | 95.89 | 0.00 | 0.00 | 141,331 |
| 12 Oct 2017 | 95.87 | 0.24 | 0.25 | 122,520 |
| 11 Oct 2017 | 95.63 | 0.09 | 0.09 | 8,500 |
| 10 Oct 2017 | 95.54 | -0.05 | -0.05 | 3,939 |
| 09 Oct 2017 | 95.59 | 0.00 | 0.00 | 18,650 |
| 06 Oct 2017 | 95.42 | 0.76 | 0.80 | 146,259 |
| 05 Oct 2017 | 94.66 | 0.00 | 0.00 | 9,282 |
| 04 Oct 2017 | 94.66 | 0.06 | 0.06 | 35,022 |
| 03 Oct 2017 | 94.60 | 0.41 | 0.44 | 13,600 |
| 02 Oct 2017 | 94.19 | 0.00 | 0.00 | 3,565 |
| 29 Sep 2017 | 94.18 | 0.84 | 0.90 | 48,554 |
| 28 Sep 2017 | 93.34 | 0.35 | 0.38 | 143,983 |
| 27 Sep 2017 | 92.99 | 0.06 | 0.06 | 28,703 |
| 26 Sep 2017 | 92.93 | 0.00 | 0.00 | 64,591 |
| 22 Sep 2017 | 92.78 | -0.57 | -0.61 | 107,941 |
| 21 Sep 2017 | 93.35 | -0.30 | -0.32 | 26,815 |
| 20 Sep 2017 | 93.65 | 0.11 | 0.12 | 62,206 |
| 19 Sep 2017 | 93.54 | 0.02 | 0.02 | 4,986 |
| 18 Sep 2017 | 93.52 | 0.00 | 0.00 | 43,369 |
| 15 Sep 2017 | 93.68 | -0.37 | -0.39 | 59,393 |
| 14 Sep 2017 | 94.05 | -0.05 | -0.05 | 349,980 |
| 13 Sep 2017 | 94.10 | -0.58 | -0.61 | 99,400 |
| 12 Sep 2017 | 94.68 | 0.55 | 0.58 | 196,927 |
| 11 Sep 2017 | 94.13 | 0.00 | 0.00 | 25,142 |
| 08 Sep 2017 | 93.33 | 0.05 | 0.05 | 125,645 |
| 07 Sep 2017 | 93.28 | 0.00 | 0.00 | 149,693 |
| 06 Sep 2017 | 93.28 | 0.05 | 0.05 | 49,471 |
| 05 Sep 2017 | 93.23 | 0.39 | 0.42 | 839,453 |
| 04 Sep 2017 | 92.84 | 0.00 | 0.00 | 97,329 |
| 01 Sep 2017 | 92.77 | 0.00 | 0.00 | 119,167 |
| 30 Aug 2017 | 92.63 | -0.30 | -0.32 | 201,320 |
| 29 Aug 2017 | 92.93 | 0.05 | 0.05 | 26,326 |
| 28 Aug 2017 | 92.88 | 0.00 | 0.00 | 44,558 |
| 25 Aug 2017 | 91.84 | 0.39 | 0.43 | 70,270 |
| 24 Aug 2017 | 91.45 | 1.66 | 1.85 | 40,808 |
| 23 Aug 2017 | 89.79 | 0.73 | 0.82 | 87,869 |
| 22 Aug 2017 | 89.06 | -0.17 | -0.19 | 24,203 |
| 21 Aug 2017 | 89.23 | 0.00 | 0.00 | 223,956 |
| 18 Aug 2017 | 89.13 | 1.45 | 1.65 | 30,117 |
| 17 Aug 2017 | 87.68 | 0.12 | 0.14 | 89,274 |
| 16 Aug 2017 | 87.56 | 0.67 | 0.77 | 236,138 |
| 15 Aug 2017 | 86.89 | 0.08 | 0.09 | 72,630 |
| 14 Aug 2017 | 86.81 | 0.00 | 0.00 | 27,713 |
| 11 Aug 2017 | 86.76 | 0.35 | 0.41 | 11,968 |
| 10 Aug 2017 | 86.41 | 0.23 | 0.27 | 115,380 |
| 09 Aug 2017 | 86.18 | 0.18 | 0.21 | 31,419 |
| 08 Aug 2017 | 86.00 | 0.25 | 0.29 | 8,933 |
| 07 Aug 2017 | 85.75 | 0.00 | 0.00 | 401,472 |
| 04 Aug 2017 | 84.17 | -0.05 | -0.06 | 115,907 |
| 03 Aug 2017 | 84.22 | -0.04 | -0.05 | 498,981 |
| 02 Aug 2017 | 84.26 | 0.00 | 0.00 | 97,131 |
| 31 Jul 2017 | 84.26 | 0.00 | 0.00 | 9,776 |
| 28 Jul 2017 | 84.15 | 0.01 | 0.01 | 281,907 |
| 27 Jul 2017 | 84.14 | 0.26 | 0.31 | 104,326 |
| 26 Jul 2017 | 83.88 | -0.01 | -0.01 | 2,749 |
| 25 Jul 2017 | 83.89 | 0.11 | 0.13 | 116,610 |
| 24 Jul 2017 | 83.78 | 0.00 | 0.00 | 20,529 |
| 21 Jul 2017 | 83.62 | -0.12 | -0.14 | 709 |
| 20 Jul 2017 | 83.74 | -0.10 | -0.12 | 593,585 |
| 19 Jul 2017 | 83.84 | 0.00 | 0.00 | 112,353 |
| 18 Jul 2017 | 83.84 | 0.01 | 0.01 | 251,519 |
| 17 Jul 2017 | 83.83 | 0.00 | 0.00 | 3,000 |
| 14 Jul 2017 | 83.68 | -0.03 | -0.04 | 526,059 |
| 13 Jul 2017 | 83.71 | 0.19 | 0.23 | 102,032 |
| 12 Jul 2017 | 83.52 | 0.00 | 0.00 | 227,910 |
| 11 Jul 2017 | 83.52 | 0.02 | 0.02 | 91,520 |
| 10 Jul 2017 | 83.50 | 0.00 | 0.00 | 75,728 |
| 07 Jul 2017 | 83.45 | -0.37 | -0.44 | 40,600 |
| 06 Jul 2017 | 83.82 | 0.00 | 0.00 | 26,926 |
| 05 Jul 2017 | 83.82 | -0.01 | -0.01 | 46,351 |
| 04 Jul 2017 | 83.83 | -0.26 | -0.31 | 265,103 |
| 03 Jul 2017 | 84.09 | 0.00 | 0.00 | 35,000 |
| 30 Jun 2017 | 84.06 | -0.01 | -0.01 | 22,894 |
| 29 Jun 2017 | 84.07 | 0.02 | 0.02 | 1,291,455 |
| 28 Jun 2017 | 84.05 | -0.71 | -0.84 | 106,071 |
| 27 Jun 2017 | 84.76 | 0.00 | 0.00 | 7,060 |
| 23 Jun 2017 | 84.71 | 0.00 | 0.00 | 89,890 |
| 22 Jun 2017 | 84.71 | 0.00 | 0.00 | 50,040 |
| 21 Jun 2017 | 84.71 | 0.00 | 0.00 | 15,198 |
| 16 Jun 2017 | 84.86 | 0.00 | 0.00 | 96,767 |
| 14 Jun 2017 | 85.06 | 0.07 | 0.08 | 54,458 |
| 13 Jun 2017 | 84.99 | 0.00 | 0.00 | 82,537 |
| 12 Jun 2017 | 84.99 | 0.00 | 0.00 | 184,998 |
| 09 Jun 2017 | 84.90 | -0.14 | -0.16 | 40,371 |
| 08 Jun 2017 | 85.04 | -0.06 | -0.07 | 79,680 |
| 07 Jun 2017 | 85.10 | -0.64 | -0.75 | 258,730 |
| 06 Jun 2017 | 85.74 | 0.30 | 0.35 | 170,963 |
| 05 Jun 2017 | 85.44 | 0.00 | 0.00 | 243,133 |
| 02 Jun 2017 | 85.66 | 0.00 | 0.00 | 3,000 |
| 01 Jun 2017 | 85.66 | 0.00 | 0.00 | 110,111 |
| 31 May 2017 | 85.66 | 0.00 | 0.00 | 204,180 |
| 29 May 2017 | 85.13 | 0.00 | 0.00 | 137,000 |
| 26 May 2017 | 85.09 | 0.08 | 0.09 | 733,755 |
| 25 May 2017 | 85.01 | -0.11 | -0.13 | 73,380 |
| 24 May 2017 | 85.12 | -0.14 | -0.16 | 179,249 |
| 23 May 2017 | 85.26 | -0.39 | -0.46 | 62,135 |
| 22 May 2017 | 85.65 | 0.00 | 0.00 | 534,504 |
| 19 May 2017 | 85.65 | -0.71 | -0.82 | 57,727 |
| 18 May 2017 | 86.36 | -0.01 | -0.01 | 548,643 |
| 17 May 2017 | 86.37 | -0.19 | -0.22 | 29,215 |
| 16 May 2017 | 86.56 | -0.04 | -0.05 | 936,250 |
| 15 May 2017 | 86.60 | 0.00 | 0.00 | 411,293 |
| 12 May 2017 | 86.50 | 0.08 | 0.09 | 198,412 |
| 11 May 2017 | 86.42 | -0.04 | -0.05 | 17,398 |
| 10 May 2017 | 86.46 | -0.06 | -0.07 | 120,533 |
| 09 May 2017 | 86.52 | 0.11 | 0.13 | 274,969 |
| 08 May 2017 | 86.41 | 0.00 | 0.00 | 16,550 |
| 05 May 2017 | 86.33 | 0.12 | 0.14 | 714,697 |
| 04 May 2017 | 86.21 | 0.32 | 0.37 | 443,731 |
| 03 May 2017 | 85.89 | -0.01 | -0.01 | 464,685 |
| 02 May 2017 | 85.90 | -0.32 | -0.37 | 222,988 |
| 01 May 2017 | 86.22 | 0.00 | 0.00 | 943,250 |
| 28 Apr 2017 | 86.48 | -0.46 | -0.53 | 83,039 |
| 27 Apr 2017 | 86.94 | -2.12 | -2.38 | 84,554 |
| 26 Apr 2017 | 89.06 | -0.13 | -0.15 | 40,976 |
| 25 Apr 2017 | 89.19 | 0.01 | 0.01 | 72,262 |
| 24 Apr 2017 | 89.18 | 0.00 | 0.00 | 5,525 |
| 21 Apr 2017 | 89.13 | -0.74 | -0.82 | 189,940 |
| 20 Apr 2017 | 89.87 | 0.20 | 0.22 | 30,667 |
| 19 Apr 2017 | 89.67 | 0.59 | 0.66 | 120,885 |
| 18 Apr 2017 | 89.08 | 0.00 | 0.00 | 85,195 |
| 13 Apr 2017 | 89.21 | 0.16 | 0.18 | 176,610 |
| 12 Apr 2017 | 89.05 | 0.67 | 0.76 | 137,973 |
| 11 Apr 2017 | 88.38 | 0.00 | 0.00 | 25,779 |
| 10 Apr 2017 | 88.38 | 0.00 | 0.00 | 6,712 |
| 07 Apr 2017 | 88.11 | -0.13 | -0.15 | 691,300 |
| 06 Apr 2017 | 88.24 | 0.05 | 0.06 | 10,592 |
| 05 Apr 2017 | 88.19 | 0.39 | 0.44 | 117,559 |
| 04 Apr 2017 | 87.80 | -0.11 | -0.13 | 141,542 |
| 03 Apr 2017 | 87.91 | 0.00 | 0.00 | 160,088 |
| 31 Mar 2017 | 87.98 | 0.00 | 0.00 | 5,455 |
| 29 Mar 2017 | 88.03 | 0.13 | 0.15 | 61,542 |
| 28 Mar 2017 | 87.90 | -0.02 | -0.02 | 98,009 |
| 27 Mar 2017 | 87.92 | 0.00 | 0.00 | 23,373 |
| 24 Mar 2017 | 87.99 | -0.06 | -0.07 | 12,917 |
| 23 Mar 2017 | 88.05 | 0.18 | 0.20 | 128,523 |
| 22 Mar 2017 | 87.87 | -0.07 | -0.08 | 127,896 |
| 21 Mar 2017 | 87.94 | -0.33 | -0.37 | 23,618 |
| 20 Mar 2017 | 88.27 | 0.00 | 0.00 | 14,910 |
| 17 Mar 2017 | 88.23 | 0.05 | 0.06 | 153,509 |
| 16 Mar 2017 | 88.18 | -0.06 | -0.07 | 160,296 |
| 15 Mar 2017 | 88.24 | -0.04 | -0.05 | 4,963 |
| 14 Mar 2017 | 88.28 | -0.15 | -0.17 | 83,514 |
| 13 Mar 2017 | 88.43 | 0.00 | 0.00 | 277,881 |
| 10 Mar 2017 | 88.73 | -0.19 | -0.21 | 46,998 |
| 09 Mar 2017 | 88.92 | 0.29 | 0.33 | 75,890 |
| 08 Mar 2017 | 88.63 | 0.35 | 0.40 | 452,252 |
| 07 Mar 2017 | 88.28 | 0.00 | 0.00 | 52,586 |
| 06 Mar 2017 | 88.28 | 0.00 | 0.00 | 111,856 |
| 03 Mar 2017 | 88.80 | 0.00 | 0.00 | 77,523 |
| 02 Mar 2017 | 88.80 | 0.64 | 0.73 | 117,895 |
| 01 Mar 2017 | 88.16 | 0.00 | 0.00 | 124,396 |
| 24 Feb 2017 | 88.46 | 0.07 | 0.08 | 36,464 |
| 23 Feb 2017 | 88.39 | -1.00 | -1.12 | 96,550 |
| 22 Feb 2017 | 89.39 | -1.07 | -1.18 | 97,355 |
| 21 Feb 2017 | 90.46 | 0.30 | 0.33 | 25,779 |
| 20 Feb 2017 | 90.16 | 0.00 | 0.00 | 933,846 |
| 17 Feb 2017 | 90.11 | 0.04 | 0.04 | 37,052 |
| 16 Feb 2017 | 90.07 | 0.67 | 0.75 | 22,695 |
| 15 Feb 2017 | 89.40 | 0.04 | 0.04 | 251,611 |
| 14 Feb 2017 | 89.36 | -0.05 | -0.06 | 48,274 |
| 13 Feb 2017 | 89.41 | 0.00 | 0.00 | 9,165 |
| 10 Feb 2017 | 86.64 | 0.02 | 0.02 | 34,353 |
| 09 Feb 2017 | 86.62 | 1.30 | 1.52 | 462,342 |
| 08 Feb 2017 | 85.32 | 0.23 | 0.27 | 45,434 |
| 07 Feb 2017 | 85.09 | -0.03 | -0.04 | 117,214 |
| 06 Feb 2017 | 85.12 | 0.00 | 0.00 | 929,926 |
| 03 Feb 2017 | 85.13 | 0.26 | 0.00 | 0 |
| 02 Feb 2017 | 84.87 | 0.18 | 0.00 | 0 |
| 01 Feb 2017 | 84.69 | 0.15 | 0.18 | 680,760 |
| 31 Jan 2017 | 84.54 | 2.10 | 2.55 | 332,581 |
| 30 Jan 2017 | 82.44 | 0.01 | 0.01 | 5,410 |
| 27 Jan 2017 | 82.43 | 0.28 | 0.34 | 476,441 |
| 26 Jan 2017 | 82.15 | 0.96 | 1.18 | 369,145 |
| 25 Jan 2017 | 81.19 | 0.02 | 0.02 | 45,738 |
| 24 Jan 2017 | 81.17 | 0.40 | 0.50 | 66,806 |
| 23 Jan 2017 | 80.77 | 0.28 | 0.35 | 52,000 |
| 20 Jan 2017 | 80.49 | 0.45 | 0.56 | 50,300 |
| 19 Jan 2017 | 80.04 | 0.24 | 0.30 | 88,115 |
| 18 Jan 2017 | 79.80 | 0.23 | 0.29 | 4,918 |
| 17 Jan 2017 | 79.57 | 0.08 | 0.10 | 205,910 |
| 16 Jan 2017 | 79.49 | 0.14 | 0.18 | 54,703 |
| 13 Jan 2017 | 79.35 | 0.00 | 0.00 | 4,949 |
| 12 Jan 2017 | 79.35 | 0.07 | 0.09 | 165,000 |
| 11 Jan 2017 | 79.28 | 0.01 | 0.01 | 17,528 |
| 10 Jan 2017 | 79.27 | 0.08 | 0.10 | 193,285 |
| 09 Jan 2017 | 79.19 | 0.39 | 0.49 | 48,144 |
| 06 Jan 2017 | 78.80 | 0.04 | 0.05 | 29,915 |
| 05 Jan 2017 | 78.76 | 0.14 | 0.18 | 72,315 |
| 04 Jan 2017 | 78.62 | 0.04 | 0.05 | 11,752 |
| 03 Jan 2017 | 78.58 | 0.41 | 0.52 | 57,546 |
| 30 Dec 2016 | 78.17 | 0.71 | 0.92 | 189,456 |
| 29 Dec 2016 | 77.46 | 0.00 | 0.00 | 115,600 |
| 28 Dec 2016 | 77.46 | 0.40 | 0.52 | 247,244 |
| 23 Dec 2016 | 77.06 | -0.14 | -0.18 | 365,324 |
| 22 Dec 2016 | 77.20 | 0.00 | 0.00 | 315,000 |
| 21 Dec 2016 | 77.20 | 0.00 | 0.00 | 33,601 |
| 20 Dec 2016 | 77.20 | 0.00 | 0.00 | 0 |
| 19 Dec 2016 | 77.20 | 0.00 | 0.00 | 93,223 |
| 16 Dec 2016 | 77.20 | 0.00 | 0.00 | 41,105 |
| 15 Dec 2016 | 77.20 | -0.01 | -0.01 | 3,115 |
| 14 Dec 2016 | 77.21 | 0.02 | 0.03 | 19,561 |
| 13 Dec 2016 | 77.19 | 0.01 | 0.01 | 15,888 |
| 12 Dec 2016 | 77.18 | -0.01 | -0.01 | 14,188 |
| 09 Dec 2016 | 77.19 | -0.10 | -0.13 | 52,466 |
| 08 Dec 2016 | 77.29 | 0.12 | 0.16 | 170,000 |
| 07 Dec 2016 | 77.17 | -0.02 | -0.03 | 193,109 |
| 06 Dec 2016 | 77.19 | -0.88 | -1.13 | 41,601 |
| 05 Dec 2016 | 78.07 | 0.01 | 0.01 | 172,595 |
| 02 Dec 2016 | 78.06 | 0.13 | 0.17 | 118,437 |
| 01 Dec 2016 | 77.93 | -0.04 | -0.05 | 306 |
| 30 Nov 2016 | 77.97 | 0.90 | 1.17 | 56,811 |
| 29 Nov 2016 | 77.07 | 0.00 | 0.00 | 22,162 |
| 28 Nov 2016 | 77.07 | 0.00 | 0.00 | 8,575 |
| 25 Nov 2016 | 77.07 | -0.24 | -0.31 | 254,566 |
| 24 Nov 2016 | 77.31 | 0.16 | 0.21 | 65,230 |
| 23 Nov 2016 | 77.15 | 0.00 | 0.00 | 500 |
| 22 Nov 2016 | 77.15 | 0.00 | 0.00 | 1,155 |
| 21 Nov 2016 | 77.15 | 0.00 | 0.00 | 222,540 |
| 18 Nov 2016 | 77.15 | 0.05 | 0.06 | 73,228 |
| 17 Nov 2016 | 77.10 | 0.04 | 0.05 | 336,722 |
| 16 Nov 2016 | 77.06 | 2.08 | 2.77 | 661,404 |
| 15 Nov 2016 | 74.98 | 0.10 | 0.13 | 351,359 |
| 14 Nov 2016 | 74.88 | 0.04 | 0.05 | 72,148 |
| 11 Nov 2016 | 74.84 | -0.01 | -0.01 | 298,331 |
| 10 Nov 2016 | 74.85 | 1.76 | 2.41 | 76,019 |
| 09 Nov 2016 | 73.09 | -0.02 | -0.03 | 55,400 |
| 08 Nov 2016 | 73.11 | -0.14 | -0.19 | 151,840 |
| 07 Nov 2016 | 73.25 | 0.03 | 0.04 | 1,800 |
| 04 Nov 2016 | 73.22 | 0.03 | 0.04 | 117,360 |
| 03 Nov 2016 | 73.19 | 0.33 | 0.45 | 97,484 |
| 02 Nov 2016 | 72.86 | -0.03 | -0.04 | 116,606 |
| 01 Nov 2016 | 72.89 | 0.26 | 0.36 | 102,149 |
| 31 Oct 2016 | 72.63 | 0.30 | 0.41 | 17,793 |
| 28 Oct 2016 | 72.33 | 0.44 | 0.61 | 1,232 |
| 27 Oct 2016 | 71.89 | -0.08 | -0.11 | 194,950 |
| 26 Oct 2016 | 71.97 | 0.03 | 0.04 | 219,567 |
| 25 Oct 2016 | 71.94 | 0.95 | 1.34 | 480,789 |
| 24 Oct 2016 | 70.99 | -0.04 | -0.06 | 103,513 |
| 21 Oct 2016 | 71.03 | 0.18 | 0.25 | 414,942 |
| 20 Oct 2016 | 70.85 | -0.14 | -0.20 | 1,491,482 |
| 19 Oct 2016 | 70.99 | 0.29 | 0.41 | 126,876 |
| 18 Oct 2016 | 70.70 | 0.16 | 0.23 | 222,031 |
| 17 Oct 2016 | 70.54 | 0.10 | 0.14 | 412,597 |
| 14 Oct 2016 | 70.44 | 0.53 | 0.76 | 251,217 |
| 13 Oct 2016 | 69.91 | -0.05 | -0.07 | 25,399 |
| 12 Oct 2016 | 69.96 | 0.05 | 0.07 | 74,900 |
| 11 Oct 2016 | 69.91 | 0.06 | 0.09 | 432,311 |
| 10 Oct 2016 | 69.85 | 0.03 | 0.04 | 1,000 |
| 07 Oct 2016 | 69.82 | 1.53 | 2.24 | 280,370 |
| 06 Oct 2016 | 68.29 | 0.05 | 0.07 | 833,171 |
| 05 Oct 2016 | 68.24 | 0.09 | 0.13 | 20,960 |
| 04 Oct 2016 | 68.15 | 1.95 | 2.95 | 185,910 |
| 03 Oct 2016 | 66.20 | 0.09 | 0.14 | 21,847 |
| 30 Sep 2016 | 66.11 | 0.13 | 0.20 | 97,370 |
| 29 Sep 2016 | 65.98 | 0.01 | 0.02 | 31,341 |
| 28 Sep 2016 | 65.97 | 0.14 | 0.21 | 103,897 |
| 27 Sep 2016 | 65.83 | 0.01 | 0.02 | 2,675 |
| 26 Sep 2016 | 65.82 | -0.24 | -0.36 | 881,045 |
| 23 Sep 2016 | 66.06 | 0.00 | 0.00 | 9,008 |
| 22 Sep 2016 | 66.06 | 0.09 | 0.14 | 36,333 |
| 21 Sep 2016 | 65.97 | 0.05 | 0.08 | 69,410 |
| 20 Sep 2016 | 65.92 | 0.02 | 0.03 | 199,308 |
| 19 Sep 2016 | 65.90 | 0.00 | 0.00 | 0 |
| 16 Sep 2016 | 65.90 | 0.00 | 0.00 | 84,960 |
| 15 Sep 2016 | 65.90 | 0.01 | 0.02 | 17,198 |
| 14 Sep 2016 | 65.89 | 0.01 | 0.02 | 11,482 |
| 13 Sep 2016 | 65.88 | 0.03 | 0.05 | 87,448 |
| 12 Sep 2016 | 65.85 | 0.00 | 0.00 | 22,973 |
| 09 Sep 2016 | 65.85 | -0.14 | -0.21 | 68,440 |
| 08 Sep 2016 | 65.99 | -0.05 | -0.08 | 2,976 |
| 07 Sep 2016 | 66.04 | 0.00 | 0.00 | 36,950 |
| 06 Sep 2016 | 66.04 | 0.23 | 0.35 | 16,126 |
| 05 Sep 2016 | 65.81 | 0.01 | 0.02 | 50,271 |
| 02 Sep 2016 | 65.80 | -0.30 | -0.45 | 98,371 |
| 01 Sep 2016 | 66.10 | 0.00 | 0.00 | 1,479 |
| 30 Aug 2016 | 66.10 | 0.08 | 0.12 | 329,434 |
| 29 Aug 2016 | 66.02 | -0.07 | -0.11 | 73,607 |
| 26 Aug 2016 | 66.09 | -0.04 | -0.06 | 400 |
| 25 Aug 2016 | 66.13 | 0.00 | 0.00 | 100 |
| 24 Aug 2016 | 66.13 | 0.87 | 1.33 | 140,859 |
| 23 Aug 2016 | 65.26 | 0.05 | 0.08 | 98,021 |
| 22 Aug 2016 | 65.21 | -0.08 | -0.12 | 80,497 |
| 19 Aug 2016 | 65.29 | 0.05 | 0.08 | 141,219 |
| 18 Aug 2016 | 65.24 | 0.33 | 0.51 | 66,300 |
| 17 Aug 2016 | 64.91 | 0.42 | 0.65 | 116,032 |
| 16 Aug 2016 | 64.49 | 0.00 | 0.00 | 0 |
| 15 Aug 2016 | 64.49 | 0.00 | 0.00 | 0 |
| 12 Aug 2016 | 64.49 | -0.76 | -1.16 | 25,000 |
| 11 Aug 2016 | 65.25 | -0.01 | -0.02 | 2,551 |
| 10 Aug 2016 | 65.26 | -0.28 | -0.43 | 10,476 |
| 09 Aug 2016 | 65.54 | -0.52 | -0.79 | 190,900 |
| 08 Aug 2016 | 66.06 | -0.47 | -0.71 | 17,526 |
| 05 Aug 2016 | 66.53 | -0.04 | -0.06 | 107,829 |
| 04 Aug 2016 | 66.57 | -0.07 | -0.11 | 29,812 |
| 03 Aug 2016 | 66.64 | 0.69 | 1.05 | 73,947 |
| 02 Aug 2016 | 65.95 | 0.04 | 0.06 | 49,336 |
| 29 Jul 2016 | 65.91 | 0.02 | 0.03 | 122,328 |
| 28 Jul 2016 | 65.89 | 1.06 | 1.64 | 107,145 |
| 27 Jul 2016 | 64.83 | 0.17 | 0.26 | 60,000 |
| 26 Jul 2016 | 64.66 | 0.09 | 0.14 | 75,125 |
| 25 Jul 2016 | 64.57 | -0.31 | -0.48 | 41,174 |
| 22 Jul 2016 | 64.88 | 0.00 | 0.00 | 18,301 |
| 21 Jul 2016 | 64.88 | 0.09 | 0.14 | 22,650 |
| 20 Jul 2016 | 64.79 | 0.00 | 0.00 | 38,818 |
| 19 Jul 2016 | 64.79 | -0.20 | -0.31 | 69,825 |
| 18 Jul 2016 | 64.99 | -0.03 | -0.05 | 2,885 |
| 15 Jul 2016 | 65.02 | 0.02 | 0.03 | 131,790 |
| 14 Jul 2016 | 65.00 | -0.46 | -0.70 | 10,000 |
| 13 Jul 2016 | 65.46 | -0.11 | -0.17 | 882,153 |
| 12 Jul 2016 | 65.57 | 0.61 | 0.94 | 849,024 |
| 11 Jul 2016 | 64.96 | -0.04 | -0.06 | 33,587 |
| 08 Jul 2016 | 65.00 | 0.41 | 0.63 | 56,530 |
| 07 Jul 2016 | 64.59 | 0.00 | 0.00 | 323,585 |
| 05 Jul 2016 | 64.59 | 0.05 | 0.08 | 10,100 |
| 04 Jul 2016 | 64.54 | 0.00 | 0.00 | 14,456 |
| 01 Jul 2016 | 64.54 | 0.22 | 0.34 | 12,599 |
| 30 Jun 2016 | 64.32 | 0.00 | 0.00 | 0 |
| 29 Jun 2016 | 64.32 | -0.03 | -0.05 | 563,882 |
| 28 Jun 2016 | 64.35 | 0.08 | 0.12 | 235,158 |
| 27 Jun 2016 | 64.27 | 1.91 | 3.06 | 84,823 |
| 24 Jun 2016 | 62.36 | 0.00 | 0.00 | 42,330 |
| 23 Jun 2016 | 62.36 | 0.00 | 0.00 | 0 |
| 22 Jun 2016 | 62.36 | 0.00 | 0.00 | 353,819 |
| 21 Jun 2016 | 62.36 | 0.00 | 0.00 | 289,193 |
| 17 Jun 2016 | 62.36 | 0.17 | 0.27 | 73,925 |
| 16 Jun 2016 | 62.19 | -0.35 | -0.56 | 257,500 |
| 15 Jun 2016 | 62.54 | 1.08 | 1.76 | 14,202 |
| 14 Jun 2016 | 61.46 | 0.00 | 0.00 | 191,850 |
| 13 Jun 2016 | 61.46 | 0.00 | 0.00 | 3,280 |
| 10 Jun 2016 | 61.46 | -0.07 | -0.11 | 413,477 |
| 09 Jun 2016 | 61.53 | 0.24 | 0.39 | 83,098 |
| 08 Jun 2016 | 61.29 | 0.09 | 0.15 | 106,905 |
| 07 Jun 2016 | 61.20 | 0.00 | 0.00 | 248,848 |
| 06 Jun 2016 | 61.20 | 0.00 | 0.00 | 2,190 |
| 03 Jun 2016 | 61.20 | 0.09 | 0.15 | 1,700 |
| 02 Jun 2016 | 61.11 | 0.00 | 0.00 | 33,333 |
| 01 Jun 2016 | 61.11 | 0.21 | 0.34 | 1,000 |
| 31 May 2016 | 60.90 | 0.17 | 0.28 | 300,795 |
| 27 May 2016 | 60.73 | 0.00 | 0.00 | 4,500 |
| 25 May 2016 | 60.73 | 0.00 | 0.00 | 1,201,579 |
| 24 May 2016 | 60.73 | 0.00 | 0.00 | 650 |
| 23 May 2016 | 60.73 | 0.00 | 0.00 | 65,066 |
| 20 May 2016 | 60.73 | 0.34 | 0.56 | 302,170 |
| 19 May 2016 | 60.39 | 0.09 | 0.15 | 431,514 |
| 18 May 2016 | 60.30 | 0.01 | 0.02 | 28,823 |
| 17 May 2016 | 60.29 | 0.00 | 0.00 | 154,490 |
| 16 May 2016 | 60.29 | -0.05 | -0.08 | 149,324 |
| 13 May 2016 | 60.34 | 0.09 | 0.15 | 108,825 |
| 12 May 2016 | 60.25 | -0.03 | -0.05 | 7,642 |
| 11 May 2016 | 60.28 | 0.09 | 0.15 | 9,417 |
| 10 May 2016 | 60.19 | 0.00 | 0.00 | 0 |
| 09 May 2016 | 60.19 | 0.00 | 0.00 | 0 |
| 06 May 2016 | 60.19 | -0.07 | -0.12 | 16,150 |
| 05 May 2016 | 60.26 | 0.35 | 0.58 | 1,136,865 |
| 04 May 2016 | 59.91 | -0.01 | -0.02 | 79,837 |
| 03 May 2016 | 59.92 | -0.05 | -0.08 | 376,965 |
| 02 May 2016 | 59.97 | 0.00 | 0.00 | 1,937 |
| 29 Apr 2016 | 59.97 | 0.03 | 0.05 | 49,884 |
| 28 Apr 2016 | 59.94 | 0.09 | 0.15 | 82,025 |
| 27 Apr 2016 | 59.85 | 0.14 | 0.23 | 360,173 |
| 26 Apr 2016 | 59.71 | -0.69 | -1.14 | 180,738 |
| 25 Apr 2016 | 60.40 | 0.00 | 0.00 | 0 |
| 22 Apr 2016 | 60.40 | 0.08 | 0.13 | 548,590 |
| 21 Apr 2016 | 60.32 | 0.00 | 0.00 | 10,000 |
| 20 Apr 2016 | 60.32 | 0.00 | 0.00 | 17,424 |
| 19 Apr 2016 | 60.32 | 0.00 | 0.00 | 11,883 |
| 18 Apr 2016 | 60.32 | 0.00 | 0.00 | 17,632 |
| 15 Apr 2016 | 60.32 | -0.05 | -0.08 | 61,093 |
| 14 Apr 2016 | 60.37 | 0.00 | 0.00 | 112,913 |
| 13 Apr 2016 | 60.37 | 0.20 | 0.33 | 74,413 |
| 12 Apr 2016 | 60.17 | 0.00 | 0.00 | 205,483 |
| 11 Apr 2016 | 60.17 | 0.01 | 0.02 | 117,775 |
| 08 Apr 2016 | 60.16 | -0.10 | -0.17 | 144,943 |
| 07 Apr 2016 | 60.26 | 0.01 | 0.02 | 19,479 |
| 06 Apr 2016 | 60.25 | -0.01 | -0.02 | 54,810 |
| 05 Apr 2016 | 60.26 | -0.01 | -0.02 | 140,185 |
| 04 Apr 2016 | 60.27 | 0.00 | 0.00 | 43,695 |
| 01 Apr 2016 | 60.27 | -0.03 | -0.05 | 73,483 |
| 31 Mar 2016 | 60.30 | -0.01 | -0.02 | 203,695 |
| 29 Mar 2016 | 60.31 | -0.07 | -0.12 | 447,378 |
| 24 Mar 2016 | 60.38 | 0.03 | 0.05 | 50,793 |
| 23 Mar 2016 | 60.35 | 0.00 | 0.00 | 157,862 |
| 22 Mar 2016 | 60.35 | 0.14 | 0.23 | 728,419 |
| 21 Mar 2016 | 60.21 | -0.04 | -0.07 | 149,453 |
| 18 Mar 2016 | 60.25 | -0.01 | -0.02 | 200 |
| 17 Mar 2016 | 60.26 | 0.00 | 0.00 | 28,462 |
| 16 Mar 2016 | 60.26 | 0.04 | 0.07 | 101,948 |
| 15 Mar 2016 | 60.22 | 0.00 | 0.00 | 141,997 |
| 14 Mar 2016 | 60.22 | -0.07 | -0.12 | 152,648 |
| 11 Mar 2016 | 60.29 | -0.05 | -0.08 | 1,497,037 |
| 10 Mar 2016 | 60.34 | 0.12 | 0.20 | 7,086,250 |
| 09 Mar 2016 | 60.22 | 1.78 | 3.05 | 530,054 |
| 08 Mar 2016 | 58.44 | -0.01 | -0.02 | 91,036 |
| 07 Mar 2016 | 58.45 | -0.05 | -0.09 | 214,454 |
| 04 Mar 2016 | 58.50 | 0.06 | 0.10 | 159,357 |
| 03 Mar 2016 | 58.44 | 0.08 | 0.14 | 824 |
| 02 Mar 2016 | 58.36 | 0.43 | 0.74 | 33,577 |
| 01 Mar 2016 | 57.93 | 2.37 | 4.27 | 280,024 |
| 29 Feb 2016 | 55.56 | -0.07 | -0.13 | 184,472 |
| 26 Feb 2016 | 55.63 | 0.11 | 0.20 | 6,233 |
| 25 Feb 2016 | 55.52 | 0.09 | 0.16 | 374,594 |
| 24 Feb 2016 | 55.43 | 0.08 | 0.14 | 9,359 |
| 23 Feb 2016 | 55.35 | 0.28 | 0.51 | 173,844 |
| 22 Feb 2016 | 55.07 | 0.24 | 0.44 | 874,718 |
| 19 Feb 2016 | 54.83 | 0.04 | 0.07 | 303,358 |
| 18 Feb 2016 | 54.79 | -0.27 | -0.49 | 145,733 |
| 17 Feb 2016 | 55.06 | 0.18 | 0.33 | 1,035,467 |
| 16 Feb 2016 | 54.88 | 0.02 | 0.04 | 572,490 |
| 15 Feb 2016 | 54.86 | 1.41 | 2.64 | 2,518 |
| 12 Feb 2016 | 53.45 | 0.06 | 0.11 | 695,700 |
| 11 Feb 2016 | 53.39 | 0.70 | 1.33 | 168,553 |
| 10 Feb 2016 | 52.69 | 0.42 | 0.80 | 81,207 |
| 05 Feb 2016 | 52.27 | 0.00 | 0.00 | 664,130 |
| 04 Feb 2016 | 52.27 | 0.00 | 0.00 | 458,427 |
| 03 Feb 2016 | 52.27 | 0.05 | 0.10 | 307,424 |
| 02 Feb 2016 | 52.22 | 0.06 | 0.12 | 251,000 |
| 01 Feb 2016 | 52.16 | 0.00 | 0.00 | 0 |
| 29 Jan 2016 | 52.16 | 0.53 | 1.03 | 144,459 |
| 28 Jan 2016 | 51.63 | 0.00 | 0.00 | 349,849 |
| 27 Jan 2016 | 51.63 | 0.02 | 0.04 | 383,391 |
| 26 Jan 2016 | 51.61 | 0.00 | 0.00 | 150,973 |
| 25 Jan 2016 | 51.61 | 0.02 | 0.04 | 173,447 |
| 22 Jan 2016 | 51.59 | 0.44 | 0.86 | 204,106 |
| 21 Jan 2016 | 51.15 | -0.07 | -0.14 | 955 |
| 20 Jan 2016 | 51.22 | 0.00 | 0.00 | 43,179 |
| 19 Jan 2016 | 51.22 | 0.00 | 0.00 | 11,000 |
| 18 Jan 2016 | 51.22 | 0.00 | 0.00 | 63,664 |
| 15 Jan 2016 | 51.22 | 0.14 | 0.27 | 38,153 |
| 14 Jan 2016 | 51.08 | 0.21 | 0.41 | 651,309 |
| 13 Jan 2016 | 50.87 | 0.23 | 0.45 | 95,881 |
| 12 Jan 2016 | 50.64 | 0.31 | 0.62 | 724,106 |
| 11 Jan 2016 | 50.33 | 0.23 | 0.46 | 165,867 |
| 08 Jan 2016 | 50.10 | 0.44 | 0.89 | 260,066 |
| 07 Jan 2016 | 49.66 | -0.03 | -0.06 | 181,320 |
| 06 Jan 2016 | 49.69 | 0.08 | 0.16 | 142,153 |
| 05 Jan 2016 | 49.61 | 0.00 | 0.00 | 181,736 |
| 04 Jan 2016 | 49.61 | 0.10 | 0.20 | 37,854 |
| 31 Dec 2015 | 49.51 | 0.12 | 0.24 | 257,194 |
| 30 Dec 2015 | 49.39 | 0.44 | 0.90 | 390,165 |
| 29 Dec 2015 | 48.95 | -0.04 | -0.08 | 62,777 |
| 28 Dec 2015 | 48.99 | 0.14 | 0.29 | 24,492 |
| 24 Dec 2015 | 48.85 | 0.04 | 0.08 | 124,000 |
| 23 Dec 2015 | 48.81 | 0.35 | 0.72 | 175,285 |
| 22 Dec 2015 | 48.46 | 0.09 | 0.19 | 53,000 |
| 21 Dec 2015 | 48.37 | -0.04 | -0.08 | 253,078 |
| 18 Dec 2015 | 48.41 | -0.09 | -0.19 | 32,322 |
| 17 Dec 2015 | 48.50 | -0.34 | -0.70 | 49,143 |
| 16 Dec 2015 | 48.84 | -0.01 | -0.02 | 39,402 |
| 15 Dec 2015 | 48.85 | -0.42 | -0.85 | 100,000 |
| 14 Dec 2015 | 49.27 | 0.04 | 0.08 | 99,961 |
| 11 Dec 2015 | 49.23 | -0.81 | -1.62 | 611,257 |
| 10 Dec 2015 | 50.04 | 0.83 | 1.69 | 140,863 |
| 09 Dec 2015 | 49.21 | 0.31 | 0.63 | 88,132 |
| 08 Dec 2015 | 48.90 | 0.68 | 1.41 | 662,364 |
| 07 Dec 2015 | 48.22 | 0.01 | 0.02 | 89,113 |
| 04 Dec 2015 | 48.21 | -0.05 | -0.10 | 31,127 |
| 03 Dec 2015 | 48.26 | -0.05 | -0.10 | 100,479 |
| 02 Dec 2015 | 48.31 | 0.59 | 1.24 | 9,406 |
| 01 Dec 2015 | 47.72 | 0.49 | 1.04 | 23,311 |
| 30 Nov 2015 | 47.23 | -0.34 | -0.71 | 85,500 |
| 27 Nov 2015 | 47.57 | -0.33 | -0.69 | 18,577 |
| 26 Nov 2015 | 47.90 | 0.00 | 0.00 | 189,580 |
| 25 Nov 2015 | 47.90 | 0.00 | 0.00 | 206 |
| 24 Nov 2015 | 47.90 | 0.01 | 0.02 | 40,505 |
| 23 Nov 2015 | 47.89 | 0.00 | 0.00 | 48,405 |
| 20 Nov 2015 | 47.89 | 1.22 | 2.61 | 461,684 |
| 19 Nov 2015 | 46.67 | 0.01 | 0.02 | 31,098 |
| 18 Nov 2015 | 46.66 | -0.01 | -0.02 | 222,093 |
| 17 Nov 2015 | 46.67 | -0.22 | -0.47 | 487,385 |
| 16 Nov 2015 | 46.89 | 0.20 | 0.43 | 100,853 |
| 13 Nov 2015 | 46.69 | 0.32 | 0.69 | 23,586 |
| 12 Nov 2015 | 46.37 | 0.78 | 1.71 | 111,504 |
| 11 Nov 2015 | 45.59 | 0.00 | 0.00 | 20,071 |
| 09 Nov 2015 | 45.59 | 0.13 | 0.29 | 200,000 |
| 06 Nov 2015 | 45.46 | 0.00 | 0.00 | 205,298 |
| 05 Nov 2015 | 45.46 | 0.00 | 0.00 | 0 |
| 04 Nov 2015 | 45.46 | 0.00 | 0.00 | 51,240 |
| 03 Nov 2015 | 45.46 | 0.00 | 0.00 | 965 |
| 02 Nov 2015 | 45.46 | 0.04 | 0.09 | 19,300 |
| 30 Oct 2015 | 45.42 | 0.18 | 0.40 | 302,664 |
| 29 Oct 2015 | 45.24 | 0.00 | 0.00 | 50 |
| 28 Oct 2015 | 45.24 | 0.00 | 0.00 | 26,886 |
| 27 Oct 2015 | 45.24 | -0.12 | -0.26 | 219,619 |
| 26 Oct 2015 | 45.36 | -0.12 | -0.26 | 499,759 |
| 23 Oct 2015 | 45.48 | 0.00 | 0.00 | 1,000 |
| 22 Oct 2015 | 45.48 | 0.00 | 0.00 | 0 |
| 21 Oct 2015 | 45.48 | -0.04 | -0.09 | 302,500 |
| 20 Oct 2015 | 45.52 | 0.00 | 0.00 | 21,275 |
| 19 Oct 2015 | 45.52 | 0.00 | 0.00 | 3,452 |
| 16 Oct 2015 | 45.52 | 0.01 | 0.02 | 179,973 |
| 15 Oct 2015 | 45.51 | 0.00 | 0.00 | 181 |
| 14 Oct 2015 | 45.51 | 0.00 | 0.00 | 4,368 |
| 13 Oct 2015 | 45.51 | 0.08 | 0.18 | 177,933 |
| 12 Oct 2015 | 45.43 | 0.00 | 0.00 | 10,751 |
| 09 Oct 2015 | 45.43 | 0.03 | 0.07 | 82,051 |
| 08 Oct 2015 | 45.40 | -0.04 | -0.09 | 34,865 |
| 07 Oct 2015 | 45.44 | 0.28 | 0.62 | 17,500 |
| 06 Oct 2015 | 45.16 | 0.00 | 0.00 | 63,613 |
| 05 Oct 2015 | 45.16 | 0.00 | 0.00 | 324,827 |
| 02 Oct 2015 | 45.16 | -0.02 | -0.04 | 122,892 |
| 01 Oct 2015 | 45.18 | -0.09 | -0.20 | 87,164 |
| 30 Sep 2015 | 45.27 | 0.00 | 0.00 | 22,517 |
| 29 Sep 2015 | 45.27 | 0.00 | 0.00 | 39,380 |
| 28 Sep 2015 | 45.27 | 0.00 | 0.00 | 0 |
| 25 Sep 2015 | 45.27 | 0.10 | 0.22 | 30,784 |
| 23 Sep 2015 | 45.17 | 0.00 | 0.00 | 32,058 |
| 22 Sep 2015 | 45.17 | 0.00 | 0.00 | 31,647 |
| 21 Sep 2015 | 45.17 | 0.09 | 0.20 | 69,250 |
| 18 Sep 2015 | 45.08 | 0.04 | 0.09 | 90,909 |
| 17 Sep 2015 | 45.04 | 0.02 | 0.04 | 162,026 |
| 16 Sep 2015 | 45.02 | -0.01 | -0.02 | 52,253 |
| 15 Sep 2015 | 45.03 | 0.00 | 0.00 | 29,192 |
| 14 Sep 2015 | 45.03 | 0.00 | 0.00 | 172,242 |
| 11 Sep 2015 | 45.03 | 0.00 | 0.00 | 79,318 |
| 10 Sep 2015 | 45.03 | 0.00 | 0.00 | 79,000 |
| 09 Sep 2015 | 45.03 | 0.04 | 0.09 | 25,100 |
| 08 Sep 2015 | 44.99 | 0.17 | 0.38 | 6,003 |
| 07 Sep 2015 | 44.82 | -0.14 | -0.31 | 126,615 |
| 04 Sep 2015 | 44.96 | 0.15 | 0.33 | 5,755 |
| 03 Sep 2015 | 44.81 | -0.06 | -0.13 | 45,215 |
| 02 Sep 2015 | 44.87 | 0.06 | 0.13 | 11,770 |
| 01 Sep 2015 | 44.81 | 0.51 | 1.15 | 71,903 |
| 28 Aug 2015 | 44.30 | 0.21 | 0.48 | 32,065 |
| 27 Aug 2015 | 44.09 | 0.00 | 0.00 | 60,746 |
| 26 Aug 2015 | 44.09 | -0.12 | -0.27 | 52,911 |
| 25 Aug 2015 | 44.21 | 0.02 | 0.05 | 187,616 |
| 24 Aug 2015 | 44.19 | 0.00 | 0.00 | 133,063 |
| 21 Aug 2015 | 44.19 | 0.04 | 0.09 | 67,799 |
| 20 Aug 2015 | 44.15 | -0.18 | -0.41 | 2,240 |
| 19 Aug 2015 | 44.33 | -0.41 | -0.92 | 46,682 |
| 18 Aug 2015 | 44.74 | -0.35 | -0.78 | 94,689 |
| 17 Aug 2015 | 45.09 | 0.00 | 0.00 | 296,845 |
| 14 Aug 2015 | 45.09 | 0.01 | 0.02 | 81,486 |
| 13 Aug 2015 | 45.08 | 0.00 | 0.00 | 1,250 |
| 12 Aug 2015 | 45.08 | -0.09 | -0.20 | 95,535 |
| 11 Aug 2015 | 45.17 | 0.00 | 0.00 | 50,000 |
| 10 Aug 2015 | 45.17 | 0.00 | 0.00 | 0 |
| 07 Aug 2015 | 45.17 | -0.05 | -0.11 | 37,526 |
| 06 Aug 2015 | 45.22 | -0.18 | -0.40 | 132,584 |
| 05 Aug 2015 | 45.40 | -0.07 | -0.15 | 30,731 |
| 04 Aug 2015 | 45.47 | 0.00 | 0.00 | 8,260 |
| 03 Aug 2015 | 45.47 | 0.07 | 0.15 | 215,832 |
| 31 Jul 2015 | 45.40 | 0.00 | 0.00 | 4,097 |
| 30 Jul 2015 | 45.40 | -0.07 | -0.15 | 30,568 |
| 29 Jul 2015 | 45.47 | 0.06 | 0.13 | 6,918 |
| 28 Jul 2015 | 45.41 | 0.05 | 0.11 | 102,974 |
| 27 Jul 2015 | 45.36 | 0.00 | 0.00 | 0 |
| 24 Jul 2015 | 45.36 | -0.01 | -0.02 | 63,787 |
| 23 Jul 2015 | 45.37 | 0.00 | 0.00 | 125,000 |
| 22 Jul 2015 | 45.37 | 0.04 | 0.09 | 121,100 |
| 21 Jul 2015 | 45.33 | -0.16 | -0.35 | 16,718 |
| 20 Jul 2015 | 45.49 | 0.00 | 0.00 | 81,500 |
| 17 Jul 2015 | 45.49 | 0.00 | 0.00 | 6,997 |
| 16 Jul 2015 | 45.49 | -0.35 | -0.76 | 80,118 |
| 15 Jul 2015 | 45.84 | 0.00 | 0.00 | 0 |
| 14 Jul 2015 | 45.84 | -0.03 | -0.07 | 194,536 |
| 13 Jul 2015 | 45.87 | -0.05 | -0.11 | 1,600 |
| 10 Jul 2015 | 45.92 | 0.00 | 0.00 | 214,048 |
| 09 Jul 2015 | 45.92 | 0.00 | 0.00 | 5,680 |
| 08 Jul 2015 | 45.92 | 0.00 | 0.00 | 3,265 |
| 07 Jul 2015 | 45.92 | 0.09 | 0.20 | 127,685 |
| 06 Jul 2015 | 45.83 | -0.01 | -0.02 | 29,710 |
| 03 Jul 2015 | 45.84 | 0.00 | 0.00 | 0 |
| 02 Jul 2015 | 45.84 | -0.53 | -1.14 | 90,322 |
| 01 Jul 2015 | 46.37 | 0.00 | 0.00 | 9,200 |
| 30 Jun 2015 | 46.37 | 0.01 | 0.02 | 210,250 |
| 29 Jun 2015 | 46.36 | 0.00 | 0.00 | 2,600 |
| 26 Jun 2015 | 46.36 | -0.03 | -0.06 | 520,629 |
| 25 Jun 2015 | 46.39 | 0.01 | 0.02 | 1,503 |
| 24 Jun 2015 | 46.38 | -0.05 | -0.11 | 15,237 |
| 23 Jun 2015 | 46.43 | -0.05 | -0.11 | 6,627 |
| 22 Jun 2015 | 46.48 | 0.02 | 0.04 | 78,819 |
| 18 Jun 2015 | 46.46 | -0.01 | -0.02 | 132,628 |
| 17 Jun 2015 | 46.47 | 0.02 | 0.04 | 179,670 |
| 16 Jun 2015 | 46.45 | 0.00 | 0.00 | 2,000 |
| 15 Jun 2015 | 46.45 | 0.00 | 0.00 | 4,192 |
| 12 Jun 2015 | 46.45 | 0.01 | 0.02 | 8,168 |
| 11 Jun 2015 | 46.44 | 0.13 | 0.28 | 442,051 |
| 10 Jun 2015 | 46.31 | 0.02 | 0.04 | 10,302 |
| 09 Jun 2015 | 46.29 | 0.31 | 0.67 | 665,730 |
| 08 Jun 2015 | 45.98 | 0.27 | 0.59 | 454,161 |
| 05 Jun 2015 | 45.71 | -0.01 | -0.02 | 35,504 |
| 03 Jun 2015 | 45.72 | -0.50 | -1.08 | 102,020 |
| 02 Jun 2015 | 46.22 | 0.16 | 0.35 | 25,024 |
| 01 Jun 2015 | 46.06 | -0.02 | -0.04 | 29,500 |
| 29 May 2015 | 46.08 | -1.62 | -3.40 | 278,680 |
| 28 May 2015 | 47.70 | 1.40 | 3.02 | 185,521 |
| 27 May 2015 | 46.30 | -0.05 | -0.11 | 136,165 |
| 26 May 2015 | 46.35 | 0.36 | 0.78 | 47,702 |
| 25 May 2015 | 45.99 | -0.05 | -0.11 | 34,793 |
| 22 May 2015 | 46.04 | -0.04 | -0.09 | 32,362 |
| 21 May 2015 | 46.08 | 0.22 | 0.48 | 13,450 |
| 20 May 2015 | 45.86 | 0.00 | 0.00 | 0 |
| 19 May 2015 | 45.86 | 0.02 | 0.04 | 140,792 |
| 18 May 2015 | 45.84 | 0.13 | 0.28 | 423,348 |
| 15 May 2015 | 45.71 | 0.97 | 2.17 | 15,691 |
| 14 May 2015 | 44.74 | 0.11 | 0.25 | 19,628 |
| 13 May 2015 | 44.63 | 0.02 | 0.04 | 26,892 |
| 12 May 2015 | 44.61 | 0.00 | 0.00 | 143,589 |
| 11 May 2015 | 44.61 | -0.01 | -0.02 | 32,430 |
| 08 May 2015 | 44.62 | 0.01 | 0.02 | 214,946 |
| 07 May 2015 | 44.61 | 0.29 | 0.65 | 93,686 |
| 06 May 2015 | 44.32 | 0.00 | 0.00 | 185,655 |
| 05 May 2015 | 44.32 | 0.00 | 0.00 | 8,001 |
| 04 May 2015 | 44.32 | 0.00 | 0.00 | 37,100 |
| 01 May 2015 | 44.32 | 0.19 | 0.43 | 535,921 |
| 30 Apr 2015 | 44.13 | -0.01 | -0.02 | 428 |
| 29 Apr 2015 | 44.14 | 0.00 | 0.00 | 0 |
| 28 Apr 2015 | 44.14 | 0.09 | 0.20 | 41,000 |
| 27 Apr 2015 | 44.05 | 0.09 | 0.20 | 363,495 |
| 24 Apr 2015 | 43.96 | -0.14 | -0.32 | 81,050 |
| 23 Apr 2015 | 44.10 | -0.05 | -0.11 | 24,550 |
| 22 Apr 2015 | 44.15 | 0.00 | 0.00 | 14,321 |
| 21 Apr 2015 | 44.15 | 0.05 | 0.11 | 59,325 |
| 20 Apr 2015 | 44.10 | -0.01 | -0.02 | 19,713 |
| 17 Apr 2015 | 44.11 | -0.20 | -0.45 | 65,675 |
| 16 Apr 2015 | 44.31 | 0.00 | 0.00 | 10,000 |
| 15 Apr 2015 | 44.31 | 0.00 | 0.00 | 37,353 |
| 14 Apr 2015 | 44.31 | 0.13 | 0.30 | 789,636 |
| 13 Apr 2015 | 44.18 | 0.03 | 0.07 | 306,400 |
| 10 Apr 2015 | 44.15 | 0.00 | 0.00 | 6,000 |
| 09 Apr 2015 | 44.15 | 0.07 | 0.16 | 46,343 |
| 08 Apr 2015 | 44.08 | -0.28 | -0.63 | 1,067,498 |
| 07 Apr 2015 | 44.36 | 0.12 | 0.27 | 50,200 |
| 02 Apr 2015 | 44.24 | 0.04 | 0.09 | 8,475 |
| 01 Apr 2015 | 44.20 | 0.08 | 0.18 | 175,194 |
| 31 Mar 2015 | 44.12 | -0.13 | -0.29 | 1,841 |
| 27 Mar 2015 | 44.25 | 0.02 | 0.05 | 604 |
| 26 Mar 2015 | 44.23 | 0.05 | 0.11 | 12,992 |
| 25 Mar 2015 | 44.18 | -0.24 | -0.54 | 31,433 |
| 24 Mar 2015 | 44.42 | 0.08 | 0.18 | 177,099 |
| 23 Mar 2015 | 44.34 | 0.14 | 0.32 | 328,945 |
| 20 Mar 2015 | 44.20 | 0.17 | 0.39 | 53,094 |
| 19 Mar 2015 | 44.03 | 0.85 | 1.97 | 89,000 |
| 18 Mar 2015 | 43.18 | 0.08 | 0.19 | 52,763 |
| 17 Mar 2015 | 43.10 | 0.03 | 0.07 | 61,908 |
| 16 Mar 2015 | 43.07 | 0.01 | 0.02 | 5,528 |
| 13 Mar 2015 | 43.06 | 0.08 | 0.19 | 62,450 |
| 12 Mar 2015 | 42.98 | 0.37 | 0.87 | 144,678 |
| 11 Mar 2015 | 42.61 | 0.14 | 0.33 | 104,350 |
| 10 Mar 2015 | 42.47 | 0.00 | 0.00 | 4,426 |
| 09 Mar 2015 | 42.47 | 0.00 | 0.00 | 31,582 |
| 06 Mar 2015 | 42.47 | 0.83 | 1.99 | 418,117 |
| 05 Mar 2015 | 41.64 | -0.01 | -0.02 | 258,852 |
| 04 Mar 2015 | 41.65 | -0.01 | -0.02 | 51,685 |
| 03 Mar 2015 | 41.66 | 0.08 | 0.19 | 54,261 |
| 02 Mar 2015 | 41.58 | 0.00 | 0.00 | 14,101 |
| 27 Feb 2015 | 41.58 | 0.01 | 0.02 | 51,071 |
| 26 Feb 2015 | 41.57 | -0.12 | -0.29 | 320,259 |
| 25 Feb 2015 | 41.69 | 0.06 | 0.14 | 1,805 |
| 24 Feb 2015 | 41.63 | 0.05 | 0.12 | 140,665 |
| 23 Feb 2015 | 41.58 | 0.08 | 0.19 | 23,813 |
| 20 Feb 2015 | 41.50 | 0.24 | 0.58 | 469,352 |
| 19 Feb 2015 | 41.26 | 0.09 | 0.22 | 64,509 |
| 18 Feb 2015 | 41.17 | 0.00 | 0.00 | 105,322 |
| 13 Feb 2015 | 41.17 | 0.01 | 0.02 | 60,400 |
| 12 Feb 2015 | 41.16 | -0.05 | -0.12 | 99,097 |
| 11 Feb 2015 | 41.21 | -0.02 | -0.05 | 832,073 |
| 10 Feb 2015 | 41.23 | 0.00 | 0.00 | 27,631 |
| 09 Feb 2015 | 41.23 | -0.11 | -0.27 | 230,376 |
| 06 Feb 2015 | 41.34 | 0.23 | 0.56 | 108,548 |
| 05 Feb 2015 | 41.11 | -0.33 | -0.80 | 53,960 |
| 04 Feb 2015 | 41.44 | -0.12 | -0.29 | 19,000 |
| 03 Feb 2015 | 41.56 | 0.19 | 0.46 | 100,808 |
| 02 Feb 2015 | 41.37 | 0.00 | 0.00 | 5,600 |
| 30 Jan 2015 | 41.37 | 0.00 | 0.00 | 14,096 |
| 29 Jan 2015 | 41.37 | 0.00 | 0.00 | 0 |
| 28 Jan 2015 | 41.37 | 0.00 | 0.00 | 35,000 |
| 27 Jan 2015 | 41.37 | -0.08 | -0.19 | 162,894 |
| 26 Jan 2015 | 41.45 | -0.14 | -0.34 | 104,131 |
| 23 Jan 2015 | 41.59 | 0.02 | 0.05 | 11,353 |
| 22 Jan 2015 | 41.57 | 0.00 | 0.00 | 79,766 |
| 21 Jan 2015 | 41.57 | 0.00 | 0.00 | 36,200 |
| 20 Jan 2015 | 41.57 | 0.08 | 0.19 | 162,672 |
| 19 Jan 2015 | 41.49 | 0.04 | 0.10 | 239,365 |
| 16 Jan 2015 | 41.45 | -0.22 | -0.53 | 92,883 |
| 15 Jan 2015 | 41.67 | 0.00 | 0.00 | 169,431 |
| 14 Jan 2015 | 41.67 | -0.11 | -0.26 | 6,707 |
| 13 Jan 2015 | 41.78 | 0.00 | 0.00 | 63,822 |
| 12 Jan 2015 | 41.78 | -0.08 | -0.19 | 4,596 |
| 09 Jan 2015 | 41.86 | 0.00 | 0.00 | 9,091 |
| 08 Jan 2015 | 41.86 | -0.01 | -0.02 | 201,552 |
| 07 Jan 2015 | 41.87 | 0.10 | 0.24 | 624,578 |
| 06 Jan 2015 | 41.77 | 0.03 | 0.07 | 141,370 |
| 05 Jan 2015 | 41.74 | 0.00 | 0.00 | 115,370 |
| 02 Jan 2015 | 41.74 | 0.02 | 0.05 | 46,523 |
| 31 Dec 2014 | 41.72 | 1.10 | 2.71 | 108,655 |
| 30 Dec 2014 | 40.62 | -0.05 | -0.12 | 137,559 |
| 29 Dec 2014 | 40.67 | -0.04 | -0.10 | 158,040 |
| 24 Dec 2014 | 40.71 | -0.05 | -0.12 | 11,625 |
| 23 Dec 2014 | 40.76 | 0.00 | 0.00 | 47,451 |
| 22 Dec 2014 | 40.76 | 0.02 | 0.05 | 107,232 |
| 19 Dec 2014 | 40.74 | 0.01 | 0.02 | 7,310 |
| 18 Dec 2014 | 40.73 | 0.00 | 0.00 | 242,077 |
| 17 Dec 2014 | 40.73 | 0.00 | 0.00 | 4,817 |
| 16 Dec 2014 | 40.73 | 0.34 | 0.84 | 30,000 |
| 15 Dec 2014 | 40.39 | -0.13 | -0.32 | 260,907 |
| 12 Dec 2014 | 40.52 | -1.11 | -2.67 | 3,100 |
| 11 Dec 2014 | 41.63 | 0.00 | 0.00 | 1,000 |
| 10 Dec 2014 | 41.63 | 0.00 | 0.00 | 1,257,785 |
| 09 Dec 2014 | 41.63 | 0.00 | 0.00 | 250,000 |
| 08 Dec 2014 | 41.63 | 0.41 | 0.99 | 331,905 |
| 05 Dec 2014 | 41.22 | 0.07 | 0.17 | 12,513 |
| 04 Dec 2014 | 41.15 | -0.07 | -0.17 | 82,172 |
| 03 Dec 2014 | 41.22 | 0.00 | 0.00 | 16,120 |
| 02 Dec 2014 | 41.22 | -0.24 | -0.58 | 62,628 |
| 01 Dec 2014 | 41.46 | -0.02 | -0.05 | 29,502 |
| 28 Nov 2014 | 41.48 | -0.21 | -0.50 | 134,440 |
| 27 Nov 2014 | 41.69 | 0.00 | 0.00 | 57,823 |
| 26 Nov 2014 | 41.69 | 0.00 | 0.00 | 333,745 |
| 25 Nov 2014 | 41.69 | 0.01 | 0.02 | 181,140 |
| 24 Nov 2014 | 41.68 | -0.32 | -0.76 | 360,127 |
| 21 Nov 2014 | 42.00 | 0.00 | 0.00 | 271,505 |
| 20 Nov 2014 | 42.00 | 0.02 | 0.05 | 857,364 |
| 19 Nov 2014 | 41.98 | -0.01 | -0.02 | 106,338 |
| 18 Nov 2014 | 41.99 | -0.08 | -0.19 | 311,278 |
| 17 Nov 2014 | 42.07 | 0.99 | 2.41 | 473,268 |
| 14 Nov 2014 | 41.08 | -2.08 | -4.82 | 187,178 |
| 13 Nov 2014 | 43.16 | 0.00 | 0.00 | 100 |
| 12 Nov 2014 | 43.16 | 0.12 | 0.28 | 584,081 |
| 11 Nov 2014 | 43.04 | 0.01 | 0.02 | 616,378 |
| 10 Nov 2014 | 43.03 | 0.09 | 0.21 | 107,309 |
| 07 Nov 2014 | 42.94 | 0.00 | 0.00 | 740 |
| 06 Nov 2014 | 42.94 | -0.23 | -0.53 | 21,019 |
| 05 Nov 2014 | 43.17 | -0.12 | -0.28 | 18,472 |
| 04 Nov 2014 | 43.29 | 0.00 | 0.00 | 6,000 |
| 03 Nov 2014 | 43.29 | 0.07 | 0.16 | 378,387 |
| 31 Oct 2014 | 43.22 | -0.16 | -0.37 | 27,723 |
| 30 Oct 2014 | 43.38 | 0.00 | 0.00 | 6,000 |
| 29 Oct 2014 | 43.38 | 0.00 | 0.00 | 470,646 |
| 28 Oct 2014 | 43.38 | 0.00 | 0.00 | 50,000 |
| 27 Oct 2014 | 43.38 | 0.00 | 0.00 | 401,676 |
| 24 Oct 2014 | 43.38 | -0.01 | -0.02 | 160,765 |
| 22 Oct 2014 | 43.39 | 0.00 | 0.00 | 11,630 |
| 21 Oct 2014 | 43.39 | -0.04 | -0.09 | 935,512 |
| 20 Oct 2014 | 43.43 | 0.14 | 0.32 | 165,997 |
| 17 Oct 2014 | 43.29 | 0.00 | 0.00 | 500 |
| 16 Oct 2014 | 43.29 | 2.20 | 5.35 | 4,225 |
| 15 Oct 2014 | 41.09 | -0.05 | -0.12 | 59,958 |
| 14 Oct 2014 | 41.14 | 0.00 | 0.00 | 572 |
| 13 Oct 2014 | 41.14 | 0.00 | 0.00 | 256,338 |
| 10 Oct 2014 | 41.14 | -0.01 | -0.02 | 5,137,964 |
| 09 Oct 2014 | 41.15 | -0.03 | -0.07 | 178,791 |
| 08 Oct 2014 | 41.18 | 0.06 | 0.15 | 337,840 |
| 07 Oct 2014 | 41.12 | 0.03 | 0.07 | 24,207 |
| 06 Oct 2014 | 41.09 | -0.03 | -0.07 | 77,962 |
| 03 Oct 2014 | 41.12 | -0.01 | -0.02 | 144,554 |
| 02 Oct 2014 | 41.13 | 0.03 | 0.07 | 117,480 |
| 01 Oct 2014 | 41.10 | 0.00 | 0.00 | 125,346 |
| 30 Sep 2014 | 41.10 | 0.04 | 0.10 | 143,262 |
| 29 Sep 2014 | 41.06 | 0.01 | 0.02 | 384,278 |
| 26 Sep 2014 | 41.05 | 0.01 | 0.02 | 227,429 |
| 25 Sep 2014 | 41.04 | 0.03 | 0.07 | 126,327 |
| 23 Sep 2014 | 41.01 | 0.10 | 0.24 | 85,421 |
| 22 Sep 2014 | 40.91 | -0.03 | -0.07 | 34,490 |
| 19 Sep 2014 | 40.94 | -0.01 | -0.02 | 19,500 |
| 18 Sep 2014 | 40.95 | 0.01 | 0.02 | 31,205 |
| 17 Sep 2014 | 40.94 | -0.04 | -0.10 | 99,555 |
| 16 Sep 2014 | 40.98 | 0.00 | 0.00 | 150,355 |
| 15 Sep 2014 | 40.98 | 0.00 | 0.00 | 194,289 |
| 12 Sep 2014 | 40.98 | 0.29 | 0.71 | 316,377 |
| 11 Sep 2014 | 40.69 | -0.21 | -0.51 | 1,195 |
| 10 Sep 2014 | 40.90 | 0.00 | 0.00 | 85,032 |
| 09 Sep 2014 | 40.90 | 0.00 | 0.00 | 80,669 |
| 08 Sep 2014 | 40.90 | -0.04 | -0.10 | 58,831 |
| 05 Sep 2014 | 40.94 | 0.04 | 0.10 | 139,837 |
| 04 Sep 2014 | 40.90 | 1.12 | 2.82 | 49,234 |
| 03 Sep 2014 | 39.78 | -1.16 | -2.83 | 79,234 |
| 02 Sep 2014 | 40.94 | 0.04 | 0.10 | 208,500 |
| 29 Aug 2014 | 40.90 | -0.35 | -0.85 | 2,587,450 |
| 28 Aug 2014 | 41.25 | 0.00 | 0.00 | 3,460 |
| 27 Aug 2014 | 41.25 | 0.00 | 0.00 | 0 |
| 26 Aug 2014 | 41.25 | -0.18 | -0.43 | 600,305 |
| 25 Aug 2014 | 41.43 | 0.00 | 0.00 | 14,521 |
| 22 Aug 2014 | 41.43 | 0.08 | 0.19 | 200,686 |
| 21 Aug 2014 | 41.35 | 0.02 | 0.05 | 21,237 |
| 20 Aug 2014 | 41.33 | 0.14 | 0.34 | 85,007 |
| 19 Aug 2014 | 41.19 | 0.00 | 0.00 | 0 |
| 18 Aug 2014 | 41.19 | 0.00 | 0.00 | 3,663 |
| 15 Aug 2014 | 41.19 | 0.00 | 0.00 | 161,491 |
| 14 Aug 2014 | 41.19 | 0.00 | 0.00 | 451,263 |
| 13 Aug 2014 | 41.19 | -0.03 | -0.07 | 1,058,448 |
| 12 Aug 2014 | 41.22 | 0.00 | 0.00 | 27,353 |
| 11 Aug 2014 | 41.22 | -0.01 | -0.02 | 15,743 |
| 08 Aug 2014 | 41.23 | 0.01 | 0.02 | 43,787 |
| 07 Aug 2014 | 41.22 | -0.05 | -0.12 | 74,093 |
| 06 Aug 2014 | 41.27 | -0.04 | -0.10 | 1,116 |
| 05 Aug 2014 | 41.31 | 0.00 | 0.00 | 21,513 |
| 04 Aug 2014 | 41.31 | -0.02 | -0.05 | 13,581 |
| 31 Jul 2014 | 41.33 | -0.18 | -0.43 | 57,816 |
| 30 Jul 2014 | 41.51 | -0.09 | -0.22 | 80,796 |
| 28 Jul 2014 | 41.60 | -0.05 | -0.12 | 22,237 |
| 25 Jul 2014 | 41.65 | -0.27 | -0.64 | 28,473 |
| 24 Jul 2014 | 41.92 | 0.00 | 0.00 | 2,750 |
| 23 Jul 2014 | 41.92 | -0.02 | -0.05 | 1,821 |
| 22 Jul 2014 | 41.94 | -0.03 | -0.07 | 39,420 |
| 21 Jul 2014 | 41.97 | -0.05 | -0.12 | 3,089 |
| 18 Jul 2014 | 42.02 | 0.19 | 0.45 | 30,388 |
| 17 Jul 2014 | 41.83 | 0.00 | 0.00 | 21,724 |
| 16 Jul 2014 | 41.83 | 0.07 | 0.17 | 62,960 |
| 15 Jul 2014 | 41.76 | 0.00 | 0.00 | 181,963 |
| 14 Jul 2014 | 41.76 | -0.01 | -0.02 | 102,643 |
| 11 Jul 2014 | 41.77 | -0.01 | -0.02 | 126,614 |
| 10 Jul 2014 | 41.78 | 0.19 | 0.46 | 55,410 |
| 09 Jul 2014 | 41.59 | 0.00 | 0.00 | 8,467 |
| 08 Jul 2014 | 41.59 | -0.09 | -0.22 | 238,240 |
| 07 Jul 2014 | 41.68 | -0.20 | -0.48 | 117,980 |
| 04 Jul 2014 | 41.88 | -0.17 | -0.40 | 62,037 |
| 03 Jul 2014 | 42.05 | -0.09 | -0.21 | 62,420 |
| 02 Jul 2014 | 42.14 | 0.12 | 0.29 | 50,145 |
| 01 Jul 2014 | 42.02 | 0.09 | 0.21 | 202,437 |
| 30 Jun 2014 | 41.93 | 0.00 | 0.00 | 151,779 |
| 27 Jun 2014 | 41.93 | 0.07 | 0.17 | 11,217 |
| 26 Jun 2014 | 41.86 | -2.21 | -5.01 | 30,000 |
| 25 Jun 2014 | 44.07 | 0.14 | 0.32 | 104,956 |
| 24 Jun 2014 | 43.93 | 0.00 | 0.00 | 0 |
| 23 Jun 2014 | 43.93 | -0.03 | -0.07 | 105,349 |
| 18 Jun 2014 | 43.96 | 0.07 | 0.16 | 140,359 |
| 17 Jun 2014 | 43.89 | -0.02 | -0.05 | 25,000 |
| 16 Jun 2014 | 43.91 | -0.01 | -0.02 | 8,675 |
| 13 Jun 2014 | 43.92 | 0.01 | 0.02 | 19,424 |
| 12 Jun 2014 | 43.91 | -0.05 | -0.11 | 32,900 |
| 11 Jun 2014 | 43.96 | 0.00 | 0.00 | 64,984 |
| 10 Jun 2014 | 43.96 | 0.00 | 0.00 | 0 |
| 09 Jun 2014 | 43.96 | 0.00 | 0.00 | 618,459 |
| 06 Jun 2014 | 43.96 | -0.01 | -0.02 | 66,930 |
| 05 Jun 2014 | 43.97 | 0.00 | 0.00 | 148,966 |
| 04 Jun 2014 | 43.97 | -0.04 | -0.09 | 349,058 |
| 03 Jun 2014 | 44.01 | -0.08 | -0.18 | 152,410 |
| 02 Jun 2014 | 44.09 | 0.34 | 0.78 | 25,876 |
| 30 May 2014 | 43.75 | 0.00 | 0.00 | 0 |
| 29 May 2014 | 43.75 | 0.00 | 0.00 | 7,139 |
| 28 May 2014 | 43.75 | -0.05 | -0.11 | 76,632 |
| 27 May 2014 | 43.80 | -0.39 | -0.88 | 305,597 |
| 26 May 2014 | 44.19 | 0.00 | 0.00 | 39,008 |
| 23 May 2014 | 44.19 | -0.01 | -0.02 | 132 |
| 22 May 2014 | 44.20 | -0.49 | -1.10 | 28,768 |
| 21 May 2014 | 44.69 | 0.01 | 0.02 | 118,037 |
| 20 May 2014 | 44.68 | 0.01 | 0.02 | 80,532 |
| 19 May 2014 | 44.67 | -0.06 | -0.13 | 52,893 |
| 16 May 2014 | 44.73 | -0.36 | -0.80 | 82,367 |
| 15 May 2014 | 45.09 | 0.00 | 0.00 | 17,238 |
| 14 May 2014 | 45.09 | 0.02 | 0.04 | 58,389 |
| 13 May 2014 | 45.07 | 0.00 | 0.00 | 68,288 |
| 12 May 2014 | 45.07 | -0.09 | -0.20 | 14,412 |
| 09 May 2014 | 45.16 | 0.09 | 0.20 | 37,537 |
| 08 May 2014 | 45.07 | 0.12 | 0.27 | 34,078 |
| 07 May 2014 | 44.95 | 0.00 | 0.00 | 0 |
| 06 May 2014 | 44.95 | -0.07 | -0.16 | 13,682 |
| 05 May 2014 | 45.02 | 0.00 | 0.00 | 1,670 |
| 02 May 2014 | 45.02 | -0.14 | -0.31 | 321,700 |
| 01 May 2014 | 45.16 | 0.00 | 0.00 | 2,000 |
| 30 Apr 2014 | 45.16 | -0.09 | -0.20 | 72,450 |
| 29 Apr 2014 | 45.25 | 0.03 | 0.07 | 13,811 |
| 28 Apr 2014 | 45.22 | 0.00 | 0.00 | 29,977 |
| 25 Apr 2014 | 45.22 | -0.03 | -0.07 | 2,884 |
| 24 Apr 2014 | 45.25 | 0.00 | 0.00 | 314,655 |
| 23 Apr 2014 | 45.25 | -0.02 | -0.04 | 2,877 |
| 22 Apr 2014 | 45.27 | -0.09 | -0.20 | 23,265 |
| 17 Apr 2014 | 45.36 | 0.00 | 0.00 | 5,763 |
| 16 Apr 2014 | 45.36 | -0.07 | -0.15 | 190,410 |
| 15 Apr 2014 | 45.43 | 0.03 | 0.07 | 65,266 |
| 14 Apr 2014 | 45.40 | 0.01 | 0.02 | 63,444 |
| 11 Apr 2014 | 45.39 | 0.00 | 0.00 | 250 |
| 10 Apr 2014 | 45.39 | 0.00 | 0.00 | 56,969 |
| 09 Apr 2014 | 45.39 | -1.10 | -2.37 | 62,650 |
| 08 Apr 2014 | 46.49 | 0.00 | 0.00 | 143,600 |
| 07 Apr 2014 | 46.49 | 0.01 | 0.02 | 1,400 |
| 04 Apr 2014 | 46.48 | -0.01 | -0.02 | 1,000 |
| 03 Apr 2014 | 46.49 | 0.00 | 0.00 | 10,172 |
| 02 Apr 2014 | 46.49 | -0.12 | -0.26 | 96,567 |
| 01 Apr 2014 | 46.61 | -0.01 | -0.02 | 114,637 |
| 28 Mar 2014 | 46.62 | 0.00 | 0.00 | 93,055 |
| 27 Mar 2014 | 46.62 | 0.00 | 0.00 | 39,340 |
| 26 Mar 2014 | 46.62 | -0.03 | -0.06 | 362,522 |
| 25 Mar 2014 | 46.65 | 0.13 | 0.28 | 251,142 |
| 24 Mar 2014 | 46.52 | -0.14 | -0.30 | 3,517 |
| 21 Mar 2014 | 46.66 | 0.13 | 0.28 | 112,707 |
| 20 Mar 2014 | 46.53 | -0.01 | -0.02 | 5,940 |
| 19 Mar 2014 | 46.54 | 0.00 | 0.00 | 267,392 |
| 18 Mar 2014 | 46.54 | 0.00 | 0.00 | 185,245 |
| 17 Mar 2014 | 46.54 | -0.02 | -0.04 | 22,524 |
| 14 Mar 2014 | 46.56 | -3.29 | -6.60 | 731,880 |
| 13 Mar 2014 | 49.85 | -0.14 | -0.28 | 38,854 |
| 12 Mar 2014 | 49.99 | -0.10 | -0.20 | 139,690 |
| 11 Mar 2014 | 50.09 | 0.10 | 0.20 | 508,391 |
| 10 Mar 2014 | 49.99 | -0.10 | -0.20 | 1,897 |
| 07 Mar 2014 | 50.09 | -0.13 | -0.26 | 1,500 |
| 06 Mar 2014 | 50.22 | 0.00 | 0.00 | 27,180 |
| 05 Mar 2014 | 50.22 | 0.07 | 0.14 | 15,247 |
| 28 Feb 2014 | 50.15 | -0.01 | -0.02 | 11,281 |
| 27 Feb 2014 | 50.16 | -0.09 | -0.18 | 77,275 |
| 26 Feb 2014 | 50.25 | 0.13 | 0.26 | 18,411 |
| 25 Feb 2014 | 50.12 | 0.70 | 1.42 | 200,773 |
| 24 Feb 2014 | 49.42 | 0.02 | 0.04 | 159,271 |
| 21 Feb 2014 | 49.40 | -1.10 | -2.18 | 2,100 |
| 20 Feb 2014 | 50.50 | 0.01 | 0.02 | 15,400 |
| 19 Feb 2014 | 50.49 | 0.00 | 0.00 | 0 |
| 18 Feb 2014 | 50.49 | 0.02 | 0.04 | 137,325 |
| 17 Feb 2014 | 50.47 | 0.12 | 0.24 | 103,111 |
| 14 Feb 2014 | 50.35 | -0.18 | -0.36 | 89,942 |
| 13 Feb 2014 | 50.53 | -0.07 | -0.14 | 131,991 |
| 12 Feb 2014 | 50.60 | -0.16 | -0.32 | 95,489 |
| 11 Feb 2014 | 50.76 | -0.03 | -0.06 | 75,000 |
| 10 Feb 2014 | 50.79 | 0.00 | 0.00 | 61,012 |
| 07 Feb 2014 | 50.79 | 0.17 | 0.34 | 36,915 |
| 06 Feb 2014 | 50.62 | 0.16 | 0.32 | 400 |
| 05 Feb 2014 | 50.46 | 0.03 | 0.06 | 37,126 |
| 04 Feb 2014 | 50.43 | 0.59 | 1.18 | 18,252,298 |
| 03 Feb 2014 | 49.84 | -0.01 | -0.02 | 7,680 |
| 31 Jan 2014 | 49.85 | 1.03 | 2.11 | 12,201 |
| 30 Jan 2014 | 48.82 | -0.04 | -0.08 | 120,981 |
| 29 Jan 2014 | 48.86 | 0.05 | 0.10 | 179,363 |
| 28 Jan 2014 | 48.81 | 0.00 | 0.00 | 27,020 |
| 27 Jan 2014 | 48.81 | 0.00 | 0.00 | 1,920,465 |
| 24 Jan 2014 | 48.81 | 0.00 | 0.00 | 21,000 |
| 23 Jan 2014 | 48.81 | -0.04 | -0.08 | 44,500 |
| 22 Jan 2014 | 48.85 | -0.27 | -0.55 | 188,896 |
| 21 Jan 2014 | 49.12 | -0.02 | -0.04 | 72,581 |
| 20 Jan 2014 | 49.14 | 0.00 | 0.00 | 13,432 |
| 17 Jan 2014 | 49.14 | 0.00 | 0.00 | 319,841 |
| 16 Jan 2014 | 49.14 | -0.35 | -0.71 | 27,100 |
| 15 Jan 2014 | 49.49 | 0.13 | 0.26 | 83,147 |
| 14 Jan 2014 | 49.36 | 0.00 | 0.00 | 39,340 |
| 13 Jan 2014 | 49.36 | 0.00 | 0.00 | 76,158 |
| 10 Jan 2014 | 49.36 | 0.00 | 0.00 | 59,984 |
| 09 Jan 2014 | 49.36 | -0.11 | -0.22 | 265,009 |
| 08 Jan 2014 | 49.47 | 0.00 | 0.00 | 344,130 |
| 07 Jan 2014 | 49.47 | 0.02 | 0.04 | 18,000 |
| 06 Jan 2014 | 49.45 | 0.00 | 0.00 | 572 |
| 03 Jan 2014 | 49.45 | 0.02 | 0.04 | 15,172 |
| 02 Jan 2014 | 49.43 | 0.00 | 0.00 | 161,631 |
| 31 Dec 2013 | 49.43 | 0.05 | 0.10 | 10,713 |
| 30 Dec 2013 | 49.38 | 0.04 | 0.08 | 280,822 |
| 27 Dec 2013 | 49.34 | 0.07 | 0.14 | 66,192 |
| 24 Dec 2013 | 49.27 | 0.00 | 0.00 | 47,642 |
| 23 Dec 2013 | 49.27 | 0.00 | 0.00 | 0 |
| 20 Dec 2013 | 49.27 | 0.03 | 0.06 | 173,039 |
| 19 Dec 2013 | 49.24 | -0.19 | -0.38 | 458,531 |
| 18 Dec 2013 | 49.43 | 0.01 | 0.02 | 166 |
| 17 Dec 2013 | 49.42 | -0.10 | -0.20 | 237,930 |
| 16 Dec 2013 | 49.52 | 0.04 | 0.08 | 114,765 |
| 13 Dec 2013 | 49.48 | -0.01 | -0.02 | 50,250 |
| 12 Dec 2013 | 49.49 | 0.00 | 0.00 | 0 |
| 11 Dec 2013 | 49.49 | 0.01 | 0.02 | 33,442 |
| 10 Dec 2013 | 49.48 | -0.26 | -0.52 | 92,661 |
| 09 Dec 2013 | 49.74 | -0.01 | -0.02 | 4,751 |
| 06 Dec 2013 | 49.75 | -0.03 | -0.06 | 11,257 |
| 05 Dec 2013 | 49.78 | 0.00 | 0.00 | 94,000 |
| 04 Dec 2013 | 49.78 | -0.08 | -0.16 | 300,322 |
| 03 Dec 2013 | 49.86 | 0.00 | 0.00 | 40,211 |
| 02 Dec 2013 | 49.86 | -0.51 | -1.01 | 199,077 |
| 29 Nov 2013 | 50.37 | -0.72 | -1.41 | 7,293 |
| 28 Nov 2013 | 51.09 | 0.03 | 0.06 | 49,510 |
| 27 Nov 2013 | 51.06 | -0.13 | -0.25 | 312,618 |
| 26 Nov 2013 | 51.19 | -0.22 | -0.43 | 374,195 |
| 25 Nov 2013 | 51.41 | -0.02 | -0.04 | 167,000 |
| 22 Nov 2013 | 51.43 | -0.15 | -0.29 | 532,960 |
| 21 Nov 2013 | 51.58 | -0.13 | -0.25 | 284,470 |
| 20 Nov 2013 | 51.71 | -0.04 | -0.08 | 63,116 |
| 19 Nov 2013 | 51.75 | 0.00 | 0.00 | 20,057 |
| 18 Nov 2013 | 51.75 | 0.09 | 0.17 | 5,640 |
| 15 Nov 2013 | 51.66 | -0.22 | -0.42 | 136,719 |
| 14 Nov 2013 | 51.88 | 0.02 | 0.04 | 147,073 |
| 13 Nov 2013 | 51.86 | -0.09 | -0.17 | 147,100 |
| 12 Nov 2013 | 51.95 | 0.00 | 0.00 | 15,093 |
| 11 Nov 2013 | 51.95 | -0.05 | -0.10 | 39,372 |
| 08 Nov 2013 | 52.00 | 0.00 | 0.00 | 128,743 |
| 07 Nov 2013 | 52.00 | -0.01 | -0.02 | 155,910 |
| 06 Nov 2013 | 52.01 | 0.00 | 0.00 | 18,870 |
| 05 Nov 2013 | 52.01 | -0.01 | -0.02 | 27,375 |
| 04 Nov 2013 | 52.02 | 0.11 | 0.21 | 20,500 |
| 01 Nov 2013 | 51.91 | -0.04 | -0.08 | 10,000 |
| 31 Oct 2013 | 51.95 | 0.00 | 0.00 | 29,083 |
| 30 Oct 2013 | 51.95 | 0.06 | 0.12 | 45,096 |
| 29 Oct 2013 | 51.89 | -0.17 | -0.33 | 70,033 |
| 28 Oct 2013 | 52.06 | -0.41 | -0.78 | 58,412 |
| 25 Oct 2013 | 52.47 | -0.08 | -0.15 | 78,441 |
| 24 Oct 2013 | 52.55 | 0.00 | 0.00 | 306,298 |
| 23 Oct 2013 | 52.55 | -0.02 | -0.04 | 192,531 |
| 22 Oct 2013 | 52.57 | 0.00 | 0.00 | 56,249 |
| 21 Oct 2013 | 52.57 | -0.26 | -0.49 | 1,048,295 |
| 18 Oct 2013 | 52.83 | 0.16 | 0.30 | 408,016 |
| 17 Oct 2013 | 52.67 | 0.26 | 0.50 | 325,001 |
| 16 Oct 2013 | 52.41 | 0.00 | 0.00 | 168,440 |
| 15 Oct 2013 | 52.41 | 0.21 | 0.40 | 532,088 |
| 14 Oct 2013 | 52.20 | 0.08 | 0.15 | 589,070 |
| 11 Oct 2013 | 52.12 | 0.05 | 0.10 | 116,461 |
| 10 Oct 2013 | 52.07 | 0.44 | 0.85 | 382,098 |
| 09 Oct 2013 | 51.63 | -0.04 | -0.08 | 200,571 |
| 08 Oct 2013 | 51.67 | 0.04 | 0.08 | 71,697 |
| 07 Oct 2013 | 51.63 | 0.22 | 0.43 | 59,709 |
| 04 Oct 2013 | 51.41 | 0.00 | 0.00 | 134,333 |
| 03 Oct 2013 | 51.41 | -0.03 | -0.06 | 506,374 |
| 02 Oct 2013 | 51.44 | 0.40 | 0.78 | 84,774 |
| 01 Oct 2013 | 51.04 | 0.17 | 0.33 | 12,328 |
| 30 Sep 2013 | 50.87 | 0.24 | 0.47 | 3,000 |
| 27 Sep 2013 | 50.63 | 0.05 | 0.10 | 477,903 |
| 26 Sep 2013 | 50.58 | -0.31 | -0.61 | 1,510,220 |
| 25 Sep 2013 | 50.89 | 0.25 | 0.49 | 566,000 |
| 23 Sep 2013 | 50.64 | -0.12 | -0.24 | 148,411 |
| 20 Sep 2013 | 50.76 | 0.03 | 0.06 | 58,825 |
| 19 Sep 2013 | 50.73 | 0.01 | 0.02 | 537,150 |
| 18 Sep 2013 | 50.72 | 0.00 | 0.00 | 554,316 |
| 17 Sep 2013 | 50.72 | -4.13 | -7.53 | 660,571 |
| 16 Sep 2013 | 54.85 | 0.00 | 0.00 | 420,317 |
| 13 Sep 2013 | 54.85 | 0.32 | 0.59 | 387,553 |
| 12 Sep 2013 | 54.53 | 0.04 | 0.07 | 459,953 |
| 11 Sep 2013 | 54.49 | 0.00 | 0.00 | 16,397 |
| 10 Sep 2013 | 54.49 | 0.00 | 0.00 | 248,833 |
| 09 Sep 2013 | 54.49 | 0.01 | 0.02 | 61,354 |
| 06 Sep 2013 | 54.48 | 0.00 | 0.00 | 31,930 |
| 05 Sep 2013 | 54.48 | 0.00 | 0.00 | 3,455 |
| 04 Sep 2013 | 54.48 | 0.00 | 0.00 | 207,515 |
| 03 Sep 2013 | 54.48 | 0.00 | 0.00 | 124,724 |
| 02 Sep 2013 | 54.48 | 0.00 | 0.00 | 20,000 |
| 30 Aug 2013 | 54.48 | 0.24 | 0.44 | 727,200 |
| 29 Aug 2013 | 54.24 | -0.45 | -0.82 | 50,552 |
| 28 Aug 2013 | 54.69 | -0.30 | -0.55 | 388,439 |
| 27 Aug 2013 | 54.99 | -0.09 | -0.16 | 24,470 |
| 26 Aug 2013 | 55.08 | 0.33 | 0.60 | 172,959 |
| 23 Aug 2013 | 54.75 | 0.03 | 0.05 | 47,600 |
| 22 Aug 2013 | 54.72 | 0.00 | 0.00 | 0 |
| 21 Aug 2013 | 54.72 | 0.35 | 0.64 | 55,424 |
| 20 Aug 2013 | 54.37 | -0.06 | -0.11 | 103,084 |
| 19 Aug 2013 | 54.43 | 0.00 | 0.00 | 36,359 |
| 16 Aug 2013 | 54.43 | -0.97 | -1.75 | 1,426,161 |
| 15 Aug 2013 | 55.40 | -0.06 | -0.11 | 930,923 |
| 14 Aug 2013 | 55.46 | 0.11 | 0.20 | 25,632 |
| 13 Aug 2013 | 55.35 | 0.00 | 0.00 | 1,000 |
| 12 Aug 2013 | 55.35 | -0.07 | -0.13 | 28,763 |
| 08 Aug 2013 | 55.42 | 0.04 | 0.07 | 9,035 |
| 07 Aug 2013 | 55.38 | -0.01 | -0.02 | 194,000 |
| 06 Aug 2013 | 55.39 | 0.12 | 0.22 | 55,178 |
| 05 Aug 2013 | 55.27 | 0.00 | 0.00 | 11,500 |
| 02 Aug 2013 | 55.27 | 0.32 | 0.58 | 59,986 |
| 31 Jul 2013 | 54.95 | 0.12 | 0.22 | 375,100 |
| 30 Jul 2013 | 54.83 | -0.20 | -0.36 | 299,526 |
| 29 Jul 2013 | 55.03 | 0.00 | 0.00 | 7,952 |
| 26 Jul 2013 | 55.03 | -0.02 | -0.04 | 63,270 |
| 25 Jul 2013 | 55.05 | -0.08 | -0.15 | 43,075 |
| 24 Jul 2013 | 55.13 | 0.00 | 0.00 | 0 |
| 23 Jul 2013 | 55.13 | -0.12 | -0.22 | 36,462 |
| 22 Jul 2013 | 55.25 | -0.16 | -0.29 | 15,680 |
| 19 Jul 2013 | 55.41 | -0.12 | -0.22 | 37,100 |
| 18 Jul 2013 | 55.53 | -0.04 | -0.07 | 15,418 |
| 17 Jul 2013 | 55.57 | 0.01 | 0.02 | 10,162 |
| 16 Jul 2013 | 55.56 | 0.00 | 0.00 | 677,000 |
| 15 Jul 2013 | 55.56 | -0.02 | -0.04 | 56,591 |
| 12 Jul 2013 | 55.58 | 0.04 | 0.07 | 249,484 |
| 11 Jul 2013 | 55.54 | 0.21 | 0.38 | 2,500 |
| 10 Jul 2013 | 55.33 | 0.00 | 0.00 | 1,670 |
| 09 Jul 2013 | 55.33 | -0.05 | -0.09 | 193,403 |
| 08 Jul 2013 | 55.38 | -0.21 | -0.38 | 125,396 |
| 05 Jul 2013 | 55.59 | 0.03 | 0.05 | 21,432 |
| 04 Jul 2013 | 55.56 | -0.01 | -0.02 | 149,676 |
| 03 Jul 2013 | 55.57 | -0.01 | -0.02 | 287,551 |
| 02 Jul 2013 | 55.58 | -0.23 | -0.41 | 128,181 |
| 01 Jul 2013 | 55.81 | -0.01 | -0.02 | 672 |
| 28 Jun 2013 | 55.82 | 0.00 | 0.00 | 0 |
| 27 Jun 2013 | 55.82 | 0.00 | 0.00 | 30,723 |
| 26 Jun 2013 | 55.82 | 0.00 | 0.00 | 116,390 |
| 25 Jun 2013 | 55.82 | -0.04 | -0.07 | 3,410 |
| 24 Jun 2013 | 55.86 | 0.02 | 0.04 | 520,815 |
| 21 Jun 2013 | 55.84 | 0.00 | 0.00 | 68,016 |
| 20 Jun 2013 | 55.84 | 0.00 | 0.00 | 6,918 |
| 18 Jun 2013 | 55.84 | 0.04 | 0.07 | 77,944 |
| 17 Jun 2013 | 55.80 | -0.01 | -0.02 | 31,762 |
| 14 Jun 2013 | 55.81 | 0.00 | 0.00 | 17,472 |
| 13 Jun 2013 | 55.81 | 0.01 | 0.02 | 40,492 |
| 12 Jun 2013 | 55.80 | -0.17 | -0.30 | 156,857 |
| 11 Jun 2013 | 55.97 | -0.37 | -0.66 | 1,231 |
| 10 Jun 2013 | 56.34 | 0.00 | 0.00 | 0 |
| 07 Jun 2013 | 56.34 | 0.00 | 0.00 | 0 |
| 06 Jun 2013 | 56.34 | -0.01 | -0.02 | 34,949 |
| 05 Jun 2013 | 56.35 | 0.00 | 0.00 | 323,224 |
| 04 Jun 2013 | 56.35 | 0.35 | 0.63 | 70,761 |
| 03 Jun 2013 | 56.00 | 0.02 | 0.04 | 5,913 |
| 29 May 2013 | 55.98 | 0.05 | 0.09 | 84,540 |
| 28 May 2013 | 55.93 | -0.04 | -0.07 | 179,175 |
| 27 May 2013 | 55.97 | -0.37 | -0.66 | 95,976 |
| 24 May 2013 | 56.34 | 0.15 | 0.27 | 13,371 |
| 23 May 2013 | 56.19 | 0.03 | 0.05 | 569 |
| 22 May 2013 | 56.16 | 0.03 | 0.05 | 49,195 |
| 21 May 2013 | 56.13 | -0.13 | -0.23 | 12,670 |
| 20 May 2013 | 56.26 | -0.01 | -0.02 | 14,230 |
| 17 May 2013 | 56.27 | 0.06 | 0.11 | 118,076 |
| 16 May 2013 | 56.21 | 0.04 | 0.07 | 216,954 |
| 15 May 2013 | 56.17 | -0.04 | -0.07 | 414 |
| 14 May 2013 | 56.21 | 0.05 | 0.09 | 11,000 |
| 13 May 2013 | 56.16 | 0.01 | 0.02 | 11,558 |
| 10 May 2013 | 56.15 | 0.24 | 0.43 | 36,900 |
| 09 May 2013 | 55.91 | 0.09 | 0.16 | 157,864 |
| 08 May 2013 | 55.82 | 0.12 | 0.22 | 27,015 |
| 07 May 2013 | 55.70 | 0.20 | 0.36 | 478,422 |
| 06 May 2013 | 55.50 | 0.02 | 0.04 | 31,856 |
| 03 May 2013 | 55.48 | -0.07 | -0.13 | 121,877 |
| 02 May 2013 | 55.55 | -0.01 | -0.02 | 38,511 |
| 01 May 2013 | 55.56 | 0.32 | 0.58 | 6,254 |
| 30 Apr 2013 | 55.24 | 0.05 | 0.09 | 2,216 |
| 29 Apr 2013 | 55.19 | 0.24 | 0.44 | 82,419 |
| 26 Apr 2013 | 54.95 | 0.05 | 0.09 | 75,034 |
| 25 Apr 2013 | 54.90 | -0.38 | -0.69 | 222,260 |
| 24 Apr 2013 | 55.28 | 0.04 | 0.07 | 732,297 |
| 23 Apr 2013 | 55.24 | 0.08 | 0.15 | 221,828 |
| 22 Apr 2013 | 55.16 | 0.00 | 0.00 | 0 |
| 19 Apr 2013 | 55.16 | 0.00 | 0.00 | 70,000 |
| 18 Apr 2013 | 55.16 | 0.00 | 0.00 | 0 |
| 17 Apr 2013 | 55.16 | 0.33 | 0.60 | 136,400 |
| 16 Apr 2013 | 54.83 | 0.00 | 0.00 | 16,500 |
| 15 Apr 2013 | 54.83 | 0.00 | 0.00 | 273,395 |
| 12 Apr 2013 | 54.83 | 0.00 | 0.00 | 95,610 |
| 11 Apr 2013 | 54.83 | -0.31 | -0.56 | 1,430 |
| 10 Apr 2013 | 55.14 | 0.03 | 0.05 | 113,831 |
| 09 Apr 2013 | 55.11 | -0.08 | -0.14 | 107,012 |
| 08 Apr 2013 | 55.19 | 0.00 | 0.00 | 391,083 |
| 05 Apr 2013 | 55.19 | 0.17 | 0.31 | 105,125 |
| 04 Apr 2013 | 55.02 | -0.61 | -1.10 | 60,597 |
| 03 Apr 2013 | 55.63 | 0.00 | 0.00 | 71,655 |
| 02 Apr 2013 | 55.63 | 0.00 | 0.00 | 2,000 |
| 28 Mar 2013 | 55.63 | -0.01 | -0.02 | 61,512 |
| 27 Mar 2013 | 55.64 | -0.02 | -0.04 | 2,561,504 |
| 26 Mar 2013 | 55.66 | -0.20 | -0.36 | 1,549,204 |
| 25 Mar 2013 | 55.86 | -0.03 | -0.05 | 14,285 |
| 22 Mar 2013 | 55.89 | 1.99 | 3.69 | 13,550 |
| 21 Mar 2013 | 53.90 | -0.34 | -0.63 | 87,267 |
| 20 Mar 2013 | 54.24 | 0.00 | 0.00 | 3,431 |
| 19 Mar 2013 | 54.24 | 0.60 | 1.12 | 258,194 |
| 18 Mar 2013 | 53.64 | -0.04 | -0.07 | 53,972 |
| 15 Mar 2013 | 53.68 | 0.46 | 0.86 | 117,799 |
| 14 Mar 2013 | 53.22 | 0.00 | 0.00 | 72,530 |
| 13 Mar 2013 | 53.22 | -0.03 | -0.06 | 544,770 |
| 12 Mar 2013 | 53.25 | -0.05 | -0.09 | 19,300 |
| 11 Mar 2013 | 53.30 | -0.04 | -0.07 | 40,786 |
| 08 Mar 2013 | 53.34 | 0.13 | 0.24 | 80,259 |
| 07 Mar 2013 | 53.21 | -0.15 | -0.28 | 76,723 |
| 06 Mar 2013 | 53.36 | -0.82 | -1.51 | 204,141 |
| 05 Mar 2013 | 54.18 | -0.08 | -0.15 | 57,000 |
| 04 Mar 2013 | 54.26 | -0.07 | -0.13 | 7,316 |
| 01 Mar 2013 | 54.33 | -0.80 | -1.45 | 40,040 |
| 28 Feb 2013 | 55.13 | -0.09 | -0.16 | 20,200 |
| 27 Feb 2013 | 55.22 | 0.01 | 0.02 | 3,500 |
| 26 Feb 2013 | 55.21 | -0.64 | -1.15 | 102,435 |
| 25 Feb 2013 | 55.85 | 0.00 | 0.00 | 68,483 |
| 22 Feb 2013 | 55.85 | -0.25 | -0.45 | 41,142 |
| 21 Feb 2013 | 56.10 | -0.12 | -0.21 | 67,326 |
| 20 Feb 2013 | 56.22 | -0.55 | -0.97 | 37,998 |
| 19 Feb 2013 | 56.77 | -0.01 | -0.02 | 3,950 |
| 18 Feb 2013 | 56.78 | 0.00 | 0.00 | 60,016 |
| 15 Feb 2013 | 56.78 | -0.38 | -0.66 | 290,502 |
| 14 Feb 2013 | 57.16 | 0.00 | 0.00 | 49,337 |
| 13 Feb 2013 | 57.16 | 0.09 | 0.16 | 219,865 |
| 08 Feb 2013 | 57.07 | 0.00 | 0.00 | 2,477 |
| 07 Feb 2013 | 57.07 | -0.28 | -0.49 | 39,085 |
| 06 Feb 2013 | 57.35 | 0.01 | 0.02 | 230 |
| 05 Feb 2013 | 57.34 | 0.00 | 0.00 | 141,781 |
| 04 Feb 2013 | 57.34 | 0.00 | 0.00 | 59,521 |
| 01 Feb 2013 | 57.34 | 0.00 | 0.00 | 0 |
| 31 Jan 2013 | 57.34 | 0.04 | 0.07 | 147,976 |
| 30 Jan 2013 | 57.30 | 0.13 | 0.23 | 11,124 |
| 29 Jan 2013 | 57.17 | 0.00 | 0.00 | 120,675 |
| 28 Jan 2013 | 57.17 | 0.02 | 0.04 | 13,126 |
| 25 Jan 2013 | 57.15 | 0.23 | 0.40 | 175,277 |
| 24 Jan 2013 | 56.92 | 0.35 | 0.62 | 200,636 |
| 23 Jan 2013 | 56.57 | 0.00 | 0.00 | 57,168 |
| 22 Jan 2013 | 56.57 | 0.00 | 0.00 | 3,132 |
| 21 Jan 2013 | 56.57 | -0.01 | -0.02 | 50,763 |
| 18 Jan 2013 | 56.58 | -0.04 | -0.07 | 57,032 |
| 17 Jan 2013 | 56.62 | 0.00 | 0.00 | 0 |
| 16 Jan 2013 | 56.62 | -0.07 | -0.12 | 16,361 |
| 15 Jan 2013 | 56.69 | 0.00 | 0.00 | 31,514 |
| 14 Jan 2013 | 56.69 | 0.01 | 0.02 | 21,400 |
| 11 Jan 2013 | 56.68 | 0.01 | 0.02 | 243,355 |
| 10 Jan 2013 | 56.67 | 0.32 | 0.57 | 2,817 |
| 09 Jan 2013 | 56.35 | 0.00 | 0.00 | 3,435 |
| 08 Jan 2013 | 56.35 | 0.02 | 0.04 | 450 |
| 07 Jan 2013 | 56.33 | 0.13 | 0.23 | 178,602 |
| 04 Jan 2013 | 56.20 | 0.12 | 0.21 | 188,769 |
| 03 Jan 2013 | 56.08 | 0.00 | 0.00 | 200 |
| 02 Jan 2013 | 56.08 | -0.25 | -0.44 | 92,000 |
| 31 Dec 2012 | 56.33 | 0.00 | 0.00 | 0 |
| 28 Dec 2012 | 56.33 | -0.20 | -0.35 | 157,018 |
| 27 Dec 2012 | 56.53 | 0.00 | 0.00 | 0 |
| 24 Dec 2012 | 56.53 | -2.28 | -3.88 | 69,663 |
| 21 Dec 2012 | 58.81 | 0.06 | 0.10 | 26,876 |
| 20 Dec 2012 | 58.75 | 0.04 | 0.07 | 80,605 |
| 19 Dec 2012 | 58.71 | -0.12 | -0.20 | 16,884 |
| 18 Dec 2012 | 58.83 | -0.21 | -0.36 | 58,499 |
| 17 Dec 2012 | 59.04 | 0.00 | 0.00 | 472 |
| 14 Dec 2012 | 59.04 | -0.46 | -0.77 | 2,160,144 |
| 13 Dec 2012 | 59.50 | -0.01 | -0.02 | 21,000 |
| 12 Dec 2012 | 59.51 | 0.00 | 0.00 | 11,465 |
| 11 Dec 2012 | 59.51 | 0.00 | 0.00 | 77,879 |
| 10 Dec 2012 | 59.51 | -0.31 | -0.52 | 34,765 |
| 07 Dec 2012 | 59.82 | 0.00 | 0.00 | 1,304 |
| 06 Dec 2012 | 59.82 | -0.03 | -0.05 | 3,062 |
| 05 Dec 2012 | 59.85 | -0.01 | -0.02 | 26,000 |
| 04 Dec 2012 | 59.86 | 0.01 | 0.02 | 51,400 |
| 03 Dec 2012 | 59.85 | 0.00 | 0.00 | 0 |
| 30 Nov 2012 | 59.85 | 0.00 | 0.00 | 73,854 |
| 29 Nov 2012 | 59.85 | -0.01 | -0.02 | 400 |
| 28 Nov 2012 | 59.86 | -0.01 | -0.02 | 4,803 |
| 27 Nov 2012 | 59.87 | -0.23 | -0.38 | 309,344 |
| 26 Nov 2012 | 60.10 | 0.04 | 0.07 | 249,000 |
| 23 Nov 2012 | 60.06 | 0.07 | 0.12 | 126,000 |
| 22 Nov 2012 | 59.99 | -0.03 | -0.05 | 44,104 |
| 21 Nov 2012 | 60.02 | 0.02 | 0.03 | 18,038 |
| 20 Nov 2012 | 60.00 | 0.01 | 0.02 | 41,438 |
| 19 Nov 2012 | 59.99 | 0.00 | 0.00 | 136,461 |
| 16 Nov 2012 | 59.99 | 0.00 | 0.00 | 50,100 |
| 15 Nov 2012 | 59.99 | 0.33 | 0.55 | 3,616 |
| 14 Nov 2012 | 59.66 | -0.32 | -0.53 | 110,637 |
| 12 Nov 2012 | 59.98 | -0.01 | -0.02 | 14,656 |
| 09 Nov 2012 | 59.99 | 0.00 | 0.00 | 40,407 |
| 08 Nov 2012 | 59.99 | -0.22 | -0.37 | 160,842 |
| 07 Nov 2012 | 60.21 | -0.04 | -0.07 | 54,830 |
| 06 Nov 2012 | 60.25 | -0.08 | -0.13 | 36,000 |
| 05 Nov 2012 | 60.33 | 0.00 | 0.00 | 0 |
| 02 Nov 2012 | 60.33 | 0.08 | 0.13 | 21,026 |
| 01 Nov 2012 | 60.25 | -0.19 | -0.31 | 214,431 |
| 31 Oct 2012 | 60.44 | 0.00 | 0.00 | 55,813 |
| 30 Oct 2012 | 60.44 | -0.13 | -0.21 | 30,195 |
| 29 Oct 2012 | 60.57 | -0.04 | -0.07 | 33,839 |
| 26 Oct 2012 | 60.61 | 0.00 | 0.00 | 2,998 |
| 25 Oct 2012 | 60.61 | 0.26 | 0.43 | 39,754 |
| 24 Oct 2012 | 60.35 | -0.13 | -0.21 | 150,092 |
| 23 Oct 2012 | 60.48 | 0.00 | 0.00 | 0 |
| 22 Oct 2012 | 60.48 | -0.09 | -0.15 | 38,350 |
| 19 Oct 2012 | 60.57 | 0.00 | 0.00 | 16,402 |
| 18 Oct 2012 | 60.57 | 0.21 | 0.35 | 8,105 |
| 17 Oct 2012 | 60.36 | -0.01 | -0.02 | 57,471 |
| 16 Oct 2012 | 60.37 | 0.00 | 0.00 | 0 |
| 15 Oct 2012 | 60.37 | 0.03 | 0.05 | 103,792 |
| 12 Oct 2012 | 60.34 | 0.19 | 0.32 | 254,567 |
| 11 Oct 2012 | 60.15 | 0.00 | 0.00 | 38,231 |
| 10 Oct 2012 | 60.15 | 0.02 | 0.03 | 21,637 |
| 09 Oct 2012 | 60.13 | -0.21 | -0.35 | 290,808 |
| 08 Oct 2012 | 60.34 | 0.00 | 0.00 | 2,804 |
| 05 Oct 2012 | 60.34 | -0.01 | -0.02 | 52,893 |
| 04 Oct 2012 | 60.35 | -0.02 | -0.03 | 15,219 |
| 03 Oct 2012 | 60.37 | -0.18 | -0.30 | 124,658 |
| 02 Oct 2012 | 60.55 | -0.19 | -0.31 | 73,836 |
| 01 Oct 2012 | 60.74 | 0.04 | 0.07 | 36,000 |
| 28 Sep 2012 | 60.70 | -0.16 | -0.26 | 41,839 |
| 27 Sep 2012 | 60.86 | 0.00 | 0.00 | 15,839 |
| 26 Sep 2012 | 60.86 | -0.54 | -0.88 | 68,747 |
| 25 Sep 2012 | 61.40 | 0.13 | 0.21 | 32,750 |
| 24 Sep 2012 | 61.27 | 0.00 | 0.00 | 0 |
| 21 Sep 2012 | 61.27 | 0.18 | 0.29 | 123,196 |
| 20 Sep 2012 | 61.09 | -0.94 | -1.52 | 148,964 |
| 19 Sep 2012 | 62.03 | 0.05 | 0.08 | 154,000 |
| 18 Sep 2012 | 61.98 | -0.02 | -0.03 | 37,250 |
| 17 Sep 2012 | 62.00 | 0.00 | 0.00 | 7,062 |
| 14 Sep 2012 | 62.00 | 0.00 | 0.00 | 308,101 |
| 13 Sep 2012 | 62.00 | -0.06 | -0.10 | 109,546 |
| 12 Sep 2012 | 62.06 | 0.00 | 0.00 | 18,167 |
| 11 Sep 2012 | 62.06 | -1.78 | -2.79 | 43,319 |
| 10 Sep 2012 | 63.84 | -0.12 | -0.19 | 100 |
| 07 Sep 2012 | 63.96 | 0.02 | 0.03 | 34,669 |
| 06 Sep 2012 | 63.94 | 0.00 | 0.00 | 74,958 |
| 05 Sep 2012 | 63.94 | 0.04 | 0.06 | 35,350 |
| 04 Sep 2012 | 63.90 | 0.01 | 0.02 | 10,000 |
| 03 Sep 2012 | 63.89 | -0.17 | -0.27 | 58,351 |
| 30 Aug 2012 | 64.06 | -0.16 | -0.25 | 58,057 |
| 29 Aug 2012 | 64.22 | -0.34 | -0.53 | 145,964 |
| 28 Aug 2012 | 64.56 | -0.18 | -0.28 | 32,103 |
| 27 Aug 2012 | 64.74 | 0.16 | 0.25 | 109,327 |
| 24 Aug 2012 | 64.58 | -0.02 | -0.03 | 33,300 |
| 23 Aug 2012 | 64.60 | 0.02 | 0.03 | 93,773 |
| 22 Aug 2012 | 64.58 | -0.03 | -0.05 | 100,468 |
| 21 Aug 2012 | 64.61 | 0.21 | 0.33 | 26,929 |
| 17 Aug 2012 | 64.40 | -0.01 | -0.02 | 12,770 |
| 16 Aug 2012 | 64.41 | 0.00 | 0.00 | 23,163 |
| 15 Aug 2012 | 64.41 | -0.05 | -0.08 | 124,312 |
| 14 Aug 2012 | 64.46 | 0.21 | 0.33 | 160,475 |
| 10 Aug 2012 | 64.25 | 0.00 | 0.00 | 0 |
| 09 Aug 2012 | 64.25 | -0.10 | -0.16 | 42,109 |
| 08 Aug 2012 | 64.35 | 0.04 | 0.06 | 5,651 |
| 07 Aug 2012 | 64.31 | -0.20 | -0.31 | 137,012 |
| 06 Aug 2012 | 64.51 | 0.35 | 0.55 | 189,425 |
| 03 Aug 2012 | 64.16 | 0.41 | 0.64 | 189,337 |
| 02 Aug 2012 | 63.75 | -0.19 | -0.30 | 234,532 |
| 31 Jul 2012 | 63.94 | -0.01 | -0.02 | 16,976 |
| 30 Jul 2012 | 63.95 | -0.48 | -0.74 | 214,157 |
| 27 Jul 2012 | 64.43 | -0.14 | -0.22 | 270,206 |
| 26 Jul 2012 | 64.57 | 0.60 | 0.94 | 136,315 |
| 25 Jul 2012 | 63.97 | 0.03 | 0.05 | 54,907 |
| 24 Jul 2012 | 63.94 | 0.11 | 0.17 | 43,903 |
| 23 Jul 2012 | 63.83 | 0.00 | 0.00 | 1,250 |
| 20 Jul 2012 | 63.83 | -0.19 | -0.30 | 69,564 |
| 19 Jul 2012 | 64.02 | 0.00 | 0.00 | 0 |
| 18 Jul 2012 | 64.02 | 0.04 | 0.06 | 33,420 |
| 17 Jul 2012 | 63.98 | 0.00 | 0.00 | 23,880 |
| 16 Jul 2012 | 63.98 | 0.04 | 0.06 | 28,226 |
| 13 Jul 2012 | 63.94 | -0.05 | -0.08 | 78,164 |
| 12 Jul 2012 | 63.99 | 0.00 | 0.00 | 21,588 |
| 11 Jul 2012 | 63.99 | 0.04 | 0.06 | 39,227 |
| 10 Jul 2012 | 63.95 | 0.03 | 0.05 | 9,356 |
| 09 Jul 2012 | 63.92 | -0.07 | -0.11 | 1,861 |
| 06 Jul 2012 | 63.99 | 0.01 | 0.02 | 199 |
| 05 Jul 2012 | 63.98 | -0.06 | -0.09 | 7,442 |
| 04 Jul 2012 | 64.04 | -0.10 | -0.16 | 2,226 |
| 03 Jul 2012 | 64.14 | -0.05 | -0.08 | 126,342 |
| 02 Jul 2012 | 64.19 | 0.00 | 0.00 | 485 |
| 29 Jun 2012 | 64.19 | -0.07 | -0.11 | 337,972 |
| 28 Jun 2012 | 64.26 | -0.19 | -0.29 | 367,087 |
| 27 Jun 2012 | 64.45 | -0.12 | -0.19 | 336,382 |
| 26 Jun 2012 | 64.57 | -1.30 | -1.97 | 9,585 |
| 25 Jun 2012 | 65.87 | 0.04 | 0.06 | 4,007 |
| 22 Jun 2012 | 65.83 | -0.05 | -0.08 | 5,277 |
| 21 Jun 2012 | 65.88 | 0.02 | 0.03 | 8,810 |
| 20 Jun 2012 | 65.86 | 0.02 | 0.03 | 53,578 |
| 18 Jun 2012 | 65.84 | -0.06 | -0.09 | 48,613 |
| 15 Jun 2012 | 65.90 | 0.20 | 0.30 | 86,101 |
| 14 Jun 2012 | 65.70 | 0.19 | 0.29 | 181,249 |
| 13 Jun 2012 | 65.51 | -0.04 | -0.06 | 206,615 |
| 12 Jun 2012 | 65.55 | -0.03 | -0.05 | 697,900 |
| 11 Jun 2012 | 65.58 | 0.03 | 0.05 | 277,077 |
| 08 Jun 2012 | 65.55 | 0.04 | 0.06 | 76,039 |
| 06 Jun 2012 | 65.51 | -0.07 | -0.11 | 91,920 |
| 05 Jun 2012 | 65.58 | 0.21 | 0.32 | 108,825 |
| 04 Jun 2012 | 65.37 | 0.00 | 0.00 | 35,258 |
| 01 Jun 2012 | 65.37 | 0.00 | 0.00 | 65,971 |
| 31 May 2012 | 65.37 | -0.03 | -0.05 | 50,586 |
| 29 May 2012 | 65.40 | -0.16 | -0.24 | 145,602 |
| 28 May 2012 | 65.56 | -0.38 | -0.58 | 15,305 |
| 25 May 2012 | 65.94 | 0.04 | 0.06 | 651,991 |
| 24 May 2012 | 65.90 | -0.01 | -0.02 | 17,500 |
| 23 May 2012 | 65.91 | 0.02 | 0.03 | 14,645 |
| 22 May 2012 | 65.89 | 0.07 | 0.11 | 33,902 |
| 21 May 2012 | 65.82 | 0.00 | 0.00 | 40,226 |
| 18 May 2012 | 65.82 | -0.24 | -0.36 | 13,536 |
| 17 May 2012 | 66.06 | 0.01 | 0.02 | 35,650 |
| 16 May 2012 | 66.05 | 0.00 | 0.00 | 26,390 |
| 15 May 2012 | 66.05 | 0.09 | 0.14 | 72,505 |
| 14 May 2012 | 65.96 | 0.06 | 0.09 | 744 |
| 11 May 2012 | 65.90 | -0.11 | -0.17 | 13,157 |
| 10 May 2012 | 66.01 | 0.00 | 0.00 | 0 |
| 09 May 2012 | 66.01 | -0.11 | -0.17 | 25,886 |
| 08 May 2012 | 66.12 | 0.07 | 0.11 | 65,748 |
| 07 May 2012 | 66.05 | 0.01 | 0.02 | 95,368 |
| 04 May 2012 | 66.04 | 0.01 | 0.02 | 5,013 |
| 03 May 2012 | 66.03 | 0.03 | 0.05 | 45,823 |
| 02 May 2012 | 66.00 | 0.00 | 0.00 | 1,309 |
| 01 May 2012 | 66.00 | 0.00 | 0.00 | 20,769 |
| 30 Apr 2012 | 66.00 | -0.03 | -0.05 | 145,328 |
| 27 Apr 2012 | 66.03 | 0.04 | 0.06 | 18,824 |
| 26 Apr 2012 | 65.99 | 0.01 | 0.02 | 30,726 |
| 25 Apr 2012 | 65.98 | 0.07 | 0.11 | 65,862 |
| 24 Apr 2012 | 65.91 | 0.00 | 0.00 | 30,645 |
| 23 Apr 2012 | 65.91 | -0.01 | -0.02 | 159,066 |
| 20 Apr 2012 | 65.92 | -0.16 | -0.24 | 51,101 |
| 19 Apr 2012 | 66.08 | 0.00 | 0.00 | 5,825 |
| 18 Apr 2012 | 66.08 | -0.18 | -0.27 | 32,108 |
| 17 Apr 2012 | 66.26 | 0.03 | 0.05 | 10,318 |
| 16 Apr 2012 | 66.23 | 0.07 | 0.11 | 19,173 |
| 13 Apr 2012 | 66.16 | -0.60 | -0.90 | 24,020 |
| 12 Apr 2012 | 66.76 | 0.06 | 0.09 | 639,175 |
| 11 Apr 2012 | 66.70 | 0.01 | 0.01 | 31,642 |
| 10 Apr 2012 | 66.69 | -0.01 | -0.01 | 38,034 |
| 05 Apr 2012 | 66.70 | -0.16 | -0.24 | 99,141 |
| 04 Apr 2012 | 66.86 | -0.12 | -0.18 | 86,124 |
| 03 Apr 2012 | 66.98 | -0.06 | -0.09 | 16,350 |
| 02 Apr 2012 | 67.04 | 0.00 | 0.00 | 56,461 |
| 29 Mar 2012 | 67.04 | 0.24 | 0.36 | 3,514 |
| 28 Mar 2012 | 66.80 | -0.30 | -0.45 | 19,000 |
| 27 Mar 2012 | 67.10 | 0.00 | 0.00 | 5,407 |
| 26 Mar 2012 | 67.10 | 0.00 | 0.00 | 1,883 |
| 23 Mar 2012 | 67.10 | 0.00 | 0.00 | 241,316 |
| 22 Mar 2012 | 67.10 | -0.07 | -0.10 | 17,750 |
| 21 Mar 2012 | 67.17 | 0.00 | 0.00 | 43,631 |
| 20 Mar 2012 | 67.17 | -0.03 | -0.04 | 26,953 |
| 19 Mar 2012 | 67.20 | 0.00 | 0.00 | 37,201 |
| 16 Mar 2012 | 67.20 | 0.09 | 0.13 | 30,369 |
| 15 Mar 2012 | 67.11 | 0.04 | 0.06 | 9,405 |
| 14 Mar 2012 | 67.07 | 0.01 | 0.01 | 12,120 |
| 13 Mar 2012 | 67.06 | 0.01 | 0.01 | 18,445 |
| 12 Mar 2012 | 67.05 | 0.02 | 0.03 | 54,216 |
| 09 Mar 2012 | 67.03 | -0.16 | -0.24 | 64,327 |
| 08 Mar 2012 | 67.19 | -0.33 | -0.49 | 677,126 |
| 07 Mar 2012 | 67.52 | 0.01 | 0.01 | 18,509 |
| 06 Mar 2012 | 67.51 | -0.02 | -0.03 | 123,551 |
| 05 Mar 2012 | 67.53 | -0.26 | -0.38 | 72,515 |
| 02 Mar 2012 | 67.79 | 0.01 | 0.01 | 14,793 |
| 01 Mar 2012 | 67.78 | -2.15 | -3.07 | 19,163 |
| 29 Feb 2012 | 69.93 | 0.03 | 0.04 | 43,534 |
| 28 Feb 2012 | 69.90 | -0.04 | -0.06 | 47,251 |
| 27 Feb 2012 | 69.94 | 0.02 | 0.03 | 67,500 |
| 24 Feb 2012 | 69.92 | -0.18 | -0.26 | 168,450 |
| 23 Feb 2012 | 70.10 | 0.00 | 0.00 | 350 |
| 22 Feb 2012 | 70.10 | 0.00 | 0.00 | 5,546 |
| 17 Feb 2012 | 70.10 | 0.00 | 0.00 | 33,724 |
| 16 Feb 2012 | 70.10 | 0.01 | 0.01 | 4,676 |
| 15 Feb 2012 | 70.09 | -0.13 | -0.19 | 86,121 |
| 14 Feb 2012 | 70.22 | 0.00 | 0.00 | 1,606 |
| 13 Feb 2012 | 70.22 | 0.02 | 0.03 | 149,900 |
| 10 Feb 2012 | 70.20 | 0.00 | 0.00 | 11,592 |
| 09 Feb 2012 | 70.20 | 0.06 | 0.09 | 12,725 |
| 08 Feb 2012 | 70.14 | 0.00 | 0.00 | 100 |
| 07 Feb 2012 | 70.14 | 0.00 | 0.00 | 32,100 |
| 06 Feb 2012 | 70.14 | 0.07 | 0.10 | 24,147 |
| 03 Feb 2012 | 70.07 | -0.10 | -0.14 | 46,233 |
| 02 Feb 2012 | 70.17 | 0.01 | 0.01 | 38,530 |
| 01 Feb 2012 | 70.16 | 0.00 | 0.00 | 9,755 |
| 31 Jan 2012 | 70.16 | 0.00 | 0.00 | 26,565 |
| 30 Jan 2012 | 70.16 | 0.05 | 0.07 | 62,659 |
| 27 Jan 2012 | 70.11 | 0.00 | 0.00 | 75,000 |
| 26 Jan 2012 | 70.11 | 0.01 | 0.01 | 127,935 |
| 25 Jan 2012 | 70.10 | 0.01 | 0.01 | 6,347 |
| 24 Jan 2012 | 70.09 | 0.00 | 0.00 | 0 |
| 23 Jan 2012 | 70.09 | 0.40 | 0.57 | 46,317 |
| 20 Jan 2012 | 69.69 | 0.03 | 0.04 | 36,190 |
| 19 Jan 2012 | 69.66 | -0.06 | -0.09 | 79,796 |
| 18 Jan 2012 | 69.72 | 0.00 | 0.00 | 0 |
| 17 Jan 2012 | 69.72 | -0.01 | -0.01 | 375,488 |
| 16 Jan 2012 | 69.73 | 0.11 | 0.16 | 118,641 |
| 13 Jan 2012 | 69.62 | 0.00 | 0.00 | 2,736,752 |
| 12 Jan 2012 | 69.62 | -0.08 | -0.11 | 40,523 |
| 11 Jan 2012 | 69.70 | -0.03 | -0.04 | 72,327 |
| 10 Jan 2012 | 69.73 | -0.02 | -0.03 | 61,843 |
| 09 Jan 2012 | 69.75 | 0.06 | 0.09 | 169,247 |
| 06 Jan 2012 | 69.69 | 0.00 | 0.00 | 6,472 |
| 05 Jan 2012 | 69.69 | -0.32 | -0.46 | 37,829 |
| 04 Jan 2012 | 70.01 | 0.00 | 0.00 | 0 |
| 03 Jan 2012 | 70.01 | 0.00 | 0.00 | 110 |
| 30 Dec 2011 | 70.01 | 0.26 | 0.37 | 19,034 |
| 29 Dec 2011 | 69.75 | -0.16 | -0.23 | 19,916 |
| 28 Dec 2011 | 69.91 | 0.00 | 0.00 | 1,277 |
| 23 Dec 2011 | 69.91 | 0.28 | 0.40 | 926 |
| 22 Dec 2011 | 69.63 | -0.27 | -0.39 | 2,278 |
| 21 Dec 2011 | 69.90 | 0.00 | 0.00 | 23,155 |
| 20 Dec 2011 | 69.90 | -0.27 | -0.38 | 11,319 |
| 19 Dec 2011 | 70.17 | 0.06 | 0.09 | 4,708 |
| 16 Dec 2011 | 70.11 | -0.30 | -0.43 | 117,873 |
| 15 Dec 2011 | 70.41 | 0.00 | 0.00 | 0 |
| 14 Dec 2011 | 70.41 | 0.33 | 0.47 | 16,695 |
| 13 Dec 2011 | 70.08 | 0.05 | 0.07 | 16,800 |
| 12 Dec 2011 | 70.03 | 0.00 | 0.00 | 3,870 |
| 09 Dec 2011 | 70.03 | 0.26 | 0.37 | 6,225 |
| 08 Dec 2011 | 69.77 | -0.14 | -0.20 | 43,241 |
| 07 Dec 2011 | 69.91 | 0.00 | 0.00 | 7,963 |
| 06 Dec 2011 | 69.91 | -0.21 | -0.30 | 234,384 |
| 05 Dec 2011 | 70.12 | 0.00 | 0.00 | 7,763 |
| 02 Dec 2011 | 70.12 | 0.31 | 0.44 | 10,703 |
| 01 Dec 2011 | 69.81 | 0.02 | 0.03 | 41,484 |
| 30 Nov 2011 | 69.79 | -0.24 | -0.34 | 6,837 |
| 29 Nov 2011 | 70.03 | 0.06 | 0.09 | 75,843 |
| 28 Nov 2011 | 69.97 | 0.00 | 0.00 | 0 |
| 25 Nov 2011 | 69.97 | 0.03 | 0.04 | 4,685 |
| 24 Nov 2011 | 69.94 | -0.03 | -0.04 | 4,913 |
| 23 Nov 2011 | 69.97 | -0.23 | -0.33 | 14,480 |
| 22 Nov 2011 | 70.20 | -0.01 | -0.01 | 31,111 |
| 21 Nov 2011 | 70.21 | 0.04 | 0.06 | 217,167 |
| 18 Nov 2011 | 70.17 | 0.11 | 0.16 | 986,695 |
| 17 Nov 2011 | 70.06 | 0.11 | 0.16 | 26,174 |
| 16 Nov 2011 | 69.95 | 0.10 | 0.14 | 197,419 |
| 15 Nov 2011 | 69.85 | 0.14 | 0.20 | 69,528 |
| 14 Nov 2011 | 69.71 | 1.96 | 2.89 | 23,282 |
| 11 Nov 2011 | 67.75 | 0.04 | 0.06 | 1,357,104 |
| 10 Nov 2011 | 67.71 | -0.03 | -0.04 | 1,221,404 |
| 09 Nov 2011 | 67.74 | -0.29 | -0.43 | 114,540 |
| 08 Nov 2011 | 68.03 | 0.44 | 0.65 | 661,683 |
| 07 Nov 2011 | 67.59 | 0.71 | 1.06 | 176,520 |
| 04 Nov 2011 | 66.88 | 0.06 | 0.09 | 263,432 |
| 03 Nov 2011 | 66.82 | 0.15 | 0.22 | 76,351 |
| 02 Nov 2011 | 66.67 | -0.01 | -0.02 | 6,332 |
| 01 Nov 2011 | 66.68 | 0.24 | 0.36 | 1,027,389 |
| 31 Oct 2011 | 66.44 | -0.02 | -0.03 | 78,255 |
| 28 Oct 2011 | 66.46 | 0.08 | 0.12 | 186,543 |
| 27 Oct 2011 | 66.38 | -0.37 | -0.55 | 11,405 |
| 25 Oct 2011 | 66.75 | 0.00 | 0.00 | 0 |
| 24 Oct 2011 | 66.75 | -0.41 | -0.61 | 81,898 |
| 21 Oct 2011 | 67.16 | -0.19 | -0.28 | 345 |
| 20 Oct 2011 | 67.35 | 0.05 | 0.07 | 5,864 |
| 19 Oct 2011 | 67.30 | -0.10 | -0.15 | 27,574 |
| 18 Oct 2011 | 67.40 | -0.31 | -0.46 | 9,342 |
| 17 Oct 2011 | 67.71 | 0.21 | 0.31 | 2,700 |
| 14 Oct 2011 | 67.50 | 0.01 | 0.01 | 71,294 |
| 13 Oct 2011 | 67.49 | -0.24 | -0.35 | 6,836 |
| 12 Oct 2011 | 67.73 | -0.04 | -0.06 | 34,570 |
| 11 Oct 2011 | 67.77 | -0.04 | -0.06 | 58,065 |
| 10 Oct 2011 | 67.81 | 0.00 | 0.00 | 12,308 |
| 07 Oct 2011 | 67.81 | 0.10 | 0.15 | 78,014 |
| 06 Oct 2011 | 67.71 | 0.00 | 0.00 | 0 |
| 05 Oct 2011 | 67.71 | 0.18 | 0.27 | 152,364 |
| 04 Oct 2011 | 67.53 | 0.03 | 0.04 | 6,386 |
| 03 Oct 2011 | 67.50 | 0.03 | 0.04 | 14,620 |
| 30 Sep 2011 | 67.47 | 0.28 | 0.42 | 98,076 |
| 29 Sep 2011 | 67.19 | 0.16 | 0.24 | 58,246 |
| 28 Sep 2011 | 67.03 | -0.01 | -0.01 | 143,242 |
| 27 Sep 2011 | 67.04 | -0.02 | -0.03 | 18,332 |
| 26 Sep 2011 | 67.06 | -0.01 | -0.01 | 14,013 |
| 23 Sep 2011 | 67.07 | -0.08 | -0.12 | 18,801 |
| 22 Sep 2011 | 67.15 | -0.06 | -0.09 | 30,940 |
| 21 Sep 2011 | 67.21 | 0.00 | 0.00 | 597 |
| 20 Sep 2011 | 67.21 | 0.01 | 0.01 | 46,824 |
| 19 Sep 2011 | 67.20 | -0.01 | -0.01 | 150,163 |
| 16 Sep 2011 | 67.21 | 0.01 | 0.01 | 11,559,115 |
| 15 Sep 2011 | 67.20 | 0.08 | 0.12 | 152,614 |
| 14 Sep 2011 | 67.12 | 0.10 | 0.15 | 85,591 |
| 13 Sep 2011 | 67.02 | -0.81 | -1.19 | 215,310 |
| 12 Sep 2011 | 67.83 | 0.34 | 0.50 | 434,142 |
| 09 Sep 2011 | 67.49 | 0.34 | 0.51 | 25,129 |
| 08 Sep 2011 | 67.15 | -0.11 | -0.16 | 54,364 |
| 07 Sep 2011 | 67.26 | -0.12 | -0.18 | 237,628 |
| 06 Sep 2011 | 67.38 | 0.08 | 0.12 | 261,559 |
| 05 Sep 2011 | 67.30 | -2.20 | -3.17 | 45,585 |
| 02 Sep 2011 | 69.50 | 0.29 | 0.42 | 46,677 |
| 30 Aug 2011 | 69.21 | 0.00 | 0.00 | 24,239 |
| 29 Aug 2011 | 69.21 | 0.00 | 0.00 | 329,275 |
| 26 Aug 2011 | 69.21 | 0.90 | 1.32 | 65,217 |
| 25 Aug 2011 | 68.31 | 0.00 | 0.00 | 109,617 |
| 24 Aug 2011 | 68.31 | 0.00 | 0.00 | 61,609 |
| 23 Aug 2011 | 68.31 | 0.25 | 0.37 | 10,000 |
| 22 Aug 2011 | 68.06 | 0.06 | 0.09 | 77,769 |
| 19 Aug 2011 | 68.00 | 0.62 | 0.92 | 442,314 |
| 18 Aug 2011 | 67.38 | 0.04 | 0.06 | 26,000 |
| 17 Aug 2011 | 67.34 | 0.00 | 0.00 | 20,763 |
| 16 Aug 2011 | 67.34 | -0.30 | -0.44 | 587,873 |
| 15 Aug 2011 | 67.64 | 0.21 | 0.31 | 20,836,444 |
| 12 Aug 2011 | 67.43 | 0.55 | 0.82 | 242,000 |
| 11 Aug 2011 | 66.88 | -0.10 | -0.15 | 11,742 |
| 10 Aug 2011 | 66.98 | -0.05 | -0.07 | 33,866 |
| 09 Aug 2011 | 67.03 | -0.03 | -0.04 | 248,671 |
| 08 Aug 2011 | 67.06 | 0.14 | 0.21 | 148,574 |
| 05 Aug 2011 | 66.92 | -0.12 | -0.18 | 449,826,782 |
| 04 Aug 2011 | 67.04 | 0.00 | 0.00 | 83,807 |
| 03 Aug 2011 | 67.04 | 0.00 | 0.00 | 50,321 |
| 02 Aug 2011 | 67.04 | 0.00 | 0.00 | 16,930 |
| 29 Jul 2011 | 67.04 | 0.00 | 0.00 | 1,023,277 |
| 28 Jul 2011 | 67.04 | 0.05 | 0.07 | 118,286 |
| 27 Jul 2011 | 66.99 | 0.00 | 0.00 | 75,241 |
| 26 Jul 2011 | 66.99 | 0.56 | 0.84 | 105,157 |
| 25 Jul 2011 | 66.43 | 0.20 | 0.30 | 235,403 |
| 22 Jul 2011 | 66.23 | 0.00 | 0.00 | 47,000 |
| 21 Jul 2011 | 66.23 | 0.10 | 0.15 | 54,822 |
| 20 Jul 2011 | 66.13 | -0.06 | -0.09 | 97,136 |
| 19 Jul 2011 | 66.19 | 0.16 | 0.24 | 111,763 |
| 18 Jul 2011 | 66.03 | 0.09 | 0.14 | 101,136 |
| 15 Jul 2011 | 65.94 | 0.19 | 0.29 | 124,464 |
| 14 Jul 2011 | 65.75 | 0.06 | 0.09 | 18,046 |
| 13 Jul 2011 | 65.69 | -0.07 | -0.11 | 712,779 |
| 12 Jul 2011 | 65.76 | 0.07 | 0.11 | 119,370 |
| 11 Jul 2011 | 65.69 | -0.03 | -0.05 | 28,353 |
| 08 Jul 2011 | 65.72 | -0.03 | -0.05 | 16,200 |
| 07 Jul 2011 | 65.75 | 0.00 | 0.00 | 0 |
| 06 Jul 2011 | 65.75 | 0.00 | 0.00 | 203,005 |
| 05 Jul 2011 | 65.75 | -0.12 | -0.18 | 53,157 |
| 04 Jul 2011 | 65.87 | 0.20 | 0.30 | 25,332 |
| 01 Jul 2011 | 65.67 | 0.01 | 0.02 | 6,676 |
| 30 Jun 2011 | 65.66 | -0.07 | -0.11 | 555,122 |
| 29 Jun 2011 | 65.73 | 0.04 | 0.06 | 360,490 |
| 28 Jun 2011 | 65.69 | 0.04 | 0.06 | 38,651 |
| 27 Jun 2011 | 65.65 | -0.08 | -0.12 | 13,594 |
| 24 Jun 2011 | 65.73 | -0.09 | -0.14 | 387 |
| 22 Jun 2011 | 65.82 | -0.05 | -0.08 | 619,704 |
| 21 Jun 2011 | 65.87 | -0.03 | -0.05 | 6,932 |
| 17 Jun 2011 | 65.90 | -0.21 | -0.32 | 8,247 |
| 16 Jun 2011 | 66.11 | 0.01 | 0.02 | 20,804 |
| 15 Jun 2011 | 66.10 | 0.30 | 0.46 | 1,039,495 |
| 14 Jun 2011 | 65.80 | 0.00 | 0.00 | 0 |
| 13 Jun 2011 | 65.80 | 0.12 | 0.18 | 79,875 |
| 10 Jun 2011 | 65.68 | 0.20 | 0.31 | 36,315 |
| 09 Jun 2011 | 65.48 | -0.32 | -0.49 | 331,940 |
| 08 Jun 2011 | 65.80 | 0.33 | 0.50 | 254,271 |
| 07 Jun 2011 | 65.47 | 0.45 | 0.69 | 36,361 |
| 06 Jun 2011 | 65.02 | 0.04 | 0.06 | 4,000 |
| 03 Jun 2011 | 64.98 | 0.00 | 0.00 | 251 |
| 02 Jun 2011 | 64.98 | 0.07 | 0.11 | 4,000 |
| 01 Jun 2011 | 64.91 | 0.00 | 0.00 | 1,700,300 |
| 31 May 2011 | 64.91 | 0.00 | 0.00 | 0 |
| 27 May 2011 | 64.91 | 0.00 | 0.00 | 2,100 |
| 26 May 2011 | 64.91 | 0.06 | 0.09 | 268,392 |
| 25 May 2011 | 64.85 | 0.00 | 0.00 | 133,915 |
| 24 May 2011 | 64.85 | 0.00 | 0.00 | 5,518 |
| 23 May 2011 | 64.85 | 0.00 | 0.00 | 10,820 |
| 20 May 2011 | 64.85 | 0.89 | 1.39 | 5,479,349 |
| 19 May 2011 | 63.96 | 0.15 | 0.24 | 332,640 |
| 18 May 2011 | 63.81 | 0.01 | 0.02 | 71,971 |
| 17 May 2011 | 63.80 | 0.05 | 0.08 | 178,384 |
| 16 May 2011 | 63.75 | 0.05 | 0.08 | 86,422 |
| 13 May 2011 | 63.70 | 0.00 | 0.00 | 33,454 |
| 12 May 2011 | 63.70 | -0.32 | -0.50 | 1,471,464 |
| 11 May 2011 | 64.02 | 0.00 | 0.00 | 149,942 |
| 10 May 2011 | 64.02 | 0.02 | 0.03 | 806,544 |
| 09 May 2011 | 64.00 | 0.00 | 0.00 | 16,562 |
| 06 May 2011 | 64.00 | 0.04 | 0.06 | 13,883 |
| 05 May 2011 | 63.96 | 0.25 | 0.39 | 1,945,624 |
| 04 May 2011 | 63.71 | 0.00 | 0.00 | 1,631,681 |
| 03 May 2011 | 63.71 | 0.00 | 0.00 | 1,896,691 |
| 02 May 2011 | 63.71 | -0.07 | -0.11 | 20,000 |
| 29 Apr 2011 | 63.78 | 0.00 | 0.00 | 303,019 |
| 28 Apr 2011 | 63.78 | 0.00 | 0.00 | 163,667 |
| 27 Apr 2011 | 63.78 | 0.05 | 0.08 | 80,892 |
| 26 Apr 2011 | 63.73 | 0.03 | 0.05 | 18,383 |
| 21 Apr 2011 | 63.70 | 0.05 | 0.08 | 28,800 |
| 20 Apr 2011 | 63.65 | 0.00 | 0.00 | 1,068,310 |
| 19 Apr 2011 | 63.65 | 0.00 | 0.00 | 40,265 |
| 18 Apr 2011 | 63.65 | 0.00 | 0.00 | 93,198 |
| 15 Apr 2011 | 63.65 | 0.06 | 0.09 | 326,220 |
| 14 Apr 2011 | 63.59 | 0.00 | 0.00 | 19,782 |
| 13 Apr 2011 | 63.59 | -0.03 | -0.05 | 107,776 |
| 12 Apr 2011 | 63.62 | 0.71 | 1.13 | 91,697 |
| 11 Apr 2011 | 62.90 | 0.00 | 0.00 | 1,850 |
| 08 Apr 2011 | 62.90 | -0.14 | -0.22 | 264,158 |
| 07 Apr 2011 | 63.04 | 0.00 | 0.00 | 0 |
| 06 Apr 2011 | 63.04 | 0.00 | 0.00 | 283,516 |
| 05 Apr 2011 | 63.04 | -0.34 | -0.54 | 44,129 |
| 04 Apr 2011 | 63.38 | 0.00 | 0.00 | 5,015 |
| 01 Apr 2011 | 63.38 | 0.00 | 0.00 | 3,860 |
| 31 Mar 2011 | 63.38 | 0.00 | 0.00 | 27,346 |
| 29 Mar 2011 | 63.38 | 0.00 | 0.00 | 3,047 |
| 28 Mar 2011 | 63.38 | 0.00 | 0.00 | 64,000 |
| 25 Mar 2011 | 63.38 | -0.69 | -1.08 | 3,350 |
| 24 Mar 2011 | 64.07 | -0.02 | -0.03 | 79,391 |
| 23 Mar 2011 | 64.09 | 0.00 | 0.00 | 3,375 |
| 22 Mar 2011 | 64.09 | 0.00 | 0.00 | 0 |
| 21 Mar 2011 | 64.09 | 0.00 | 0.00 | 103,722 |
| 18 Mar 2011 | 64.09 | 0.00 | 0.00 | 24,777 |
| 17 Mar 2011 | 64.09 | 0.00 | 0.00 | 3,561 |
| 16 Mar 2011 | 64.09 | -0.04 | -0.06 | 22,425 |
| 15 Mar 2011 | 64.13 | 0.14 | 0.22 | 28,302 |
| 14 Mar 2011 | 63.99 | 0.00 | 0.00 | 170,916 |
| 11 Mar 2011 | 63.99 | 0.00 | 0.00 | 45,498 |
| 10 Mar 2011 | 63.99 | 0.01 | 0.02 | 53,588 |
| 09 Mar 2011 | 63.98 | 0.00 | 0.00 | 100 |
| 04 Mar 2011 | 63.98 | 0.00 | 0.00 | 8,300 |
| 03 Mar 2011 | 63.98 | 0.00 | 0.00 | 9,151 |
| 02 Mar 2011 | 63.98 | 0.00 | 0.00 | 8,257 |
| 01 Mar 2011 | 63.98 | 0.00 | 0.00 | 8,990 |
| 28 Feb 2011 | 63.98 | 0.00 | 0.00 | 228 |
| 25 Feb 2011 | 63.98 | 0.00 | 0.00 | 0 |
| 24 Feb 2011 | 63.98 | 0.00 | 0.00 | 16,613 |
| 23 Feb 2011 | 63.98 | 0.00 | 0.00 | 3,999 |
| 22 Feb 2011 | 63.98 | 0.00 | 0.00 | 71,185 |
| 21 Feb 2011 | 63.98 | 0.35 | 0.55 | 105,606 |
| 18 Feb 2011 | 63.63 | 0.04 | 0.06 | 459,442 |
| 17 Feb 2011 | 63.59 | -0.34 | -0.53 | 75,837 |
| 16 Feb 2011 | 63.93 | -0.57 | -0.88 | 276,244 |
| 15 Feb 2011 | 64.50 | 0.00 | 0.00 | 12,110 |
| 14 Feb 2011 | 64.50 | 0.00 | 0.00 | 222,286 |
| 11 Feb 2011 | 64.50 | 0.05 | 0.08 | 152,204 |
| 10 Feb 2011 | 64.45 | 0.00 | 0.00 | 300,124 |
| 09 Feb 2011 | 64.45 | -0.35 | -0.54 | 31,240 |
| 08 Feb 2011 | 64.80 | -0.04 | -0.06 | 192,618 |
| 07 Feb 2011 | 64.84 | 0.00 | 0.00 | 76,244 |
| 04 Feb 2011 | 64.84 | 0.00 | 0.00 | 93,511 |
| 03 Feb 2011 | 64.84 | 0.00 | 0.00 | 815,264 |
| 02 Feb 2011 | 64.84 | -0.66 | -1.01 | 529,068 |
| 01 Feb 2011 | 65.50 | 0.50 | 0.77 | 24,935 |
| 31 Jan 2011 | 65.00 | 0.06 | 0.09 | 12,765 |
| 28 Jan 2011 | 64.94 | 0.12 | 0.19 | 41,650 |
| 27 Jan 2011 | 64.82 | 0.10 | 0.15 | 287,004 |
| 26 Jan 2011 | 64.72 | 0.77 | 1.20 | 165,447 |
| 25 Jan 2011 | 63.95 | 0.57 | 0.90 | 42,700 |
| 24 Jan 2011 | 63.38 | 0.00 | 0.00 | 211,080 |
| 21 Jan 2011 | 63.38 | -0.05 | -0.08 | 126,659 |
| 20 Jan 2011 | 63.43 | 0.00 | 0.00 | 47,394 |
| 19 Jan 2011 | 63.43 | 0.17 | 0.27 | 19,948 |
| 18 Jan 2011 | 63.26 | 0.00 | 0.00 | 9,492 |
| 17 Jan 2011 | 63.26 | 0.00 | 0.00 | 4,929 |
| 14 Jan 2011 | 63.26 | 0.18 | 0.29 | 21,201 |
| 13 Jan 2011 | 63.08 | 0.00 | 0.00 | 10,514 |
| 12 Jan 2011 | 63.08 | 0.17 | 0.27 | 174,722 |
| 11 Jan 2011 | 62.91 | 0.96 | 1.55 | 41,424 |
| 10 Jan 2011 | 61.95 | 0.18 | 0.29 | 309,144 |
| 07 Jan 2011 | 61.77 | 0.20 | 0.32 | 69,446 |
| 06 Jan 2011 | 61.57 | 0.04 | 0.07 | 1,145,741 |
| 05 Jan 2011 | 61.53 | 0.00 | 0.00 | 3,468 |
| 04 Jan 2011 | 61.53 | 0.00 | 0.00 | 13,310 |
| 03 Jan 2011 | 61.53 | 0.00 | 0.00 | 6,924 |
| 31 Dec 2010 | 61.53 | 0.05 | 0.08 | 56,373 |
| 30 Dec 2010 | 61.48 | 0.00 | 0.00 | 31,627 |
| 29 Dec 2010 | 61.48 | 0.04 | 0.07 | 18,595 |
| 28 Dec 2010 | 61.44 | -0.07 | -0.11 | 23,065 |
| 24 Dec 2010 | 61.51 | 0.09 | 0.15 | 40,410 |
| 23 Dec 2010 | 61.42 | 0.06 | 0.10 | 112,182 |
| 22 Dec 2010 | 61.36 | 0.00 | 0.00 | 3,800 |
| 21 Dec 2010 | 61.36 | 0.00 | 0.00 | 1,090 |
| 20 Dec 2010 | 61.36 | 0.00 | 0.00 | 3,212 |
| 17 Dec 2010 | 61.36 | 0.00 | 0.00 | 101,000 |
| 16 Dec 2010 | 61.36 | 0.00 | 0.00 | 33,176 |
| 15 Dec 2010 | 61.36 | -0.35 | -0.57 | 56,048 |
| 14 Dec 2010 | 61.71 | 0.02 | 0.03 | 312,632 |
| 13 Dec 2010 | 61.69 | 0.00 | 0.00 | 1,360 |
| 10 Dec 2010 | 61.69 | -0.03 | -0.05 | 52,401 |
| 09 Dec 2010 | 61.72 | -0.13 | -0.21 | 45,440 |
| 08 Dec 2010 | 61.85 | 0.11 | 0.18 | 71,500 |
| 07 Dec 2010 | 61.74 | 0.00 | 0.00 | 90,821 |
| 06 Dec 2010 | 61.74 | 0.02 | 0.03 | 44,275 |
| 03 Dec 2010 | 61.72 | 0.03 | 0.05 | 556,077 |
| 02 Dec 2010 | 61.69 | 0.00 | 0.00 | 2,353 |
| 01 Dec 2010 | 61.69 | 0.00 | 0.00 | 100 |
| 30 Nov 2010 | 61.69 | 0.00 | 0.00 | 19,620 |
| 29 Nov 2010 | 61.69 | 0.04 | 0.06 | 126,459 |
| 26 Nov 2010 | 61.65 | 0.00 | 0.00 | 21,860 |
| 25 Nov 2010 | 61.65 | -0.34 | -0.55 | 64,590 |
| 24 Nov 2010 | 61.99 | 0.00 | 0.00 | 19,693 |
| 23 Nov 2010 | 61.99 | 0.05 | 0.08 | 100,000 |
| 22 Nov 2010 | 61.94 | 0.00 | 0.00 | 16,573 |
| 19 Nov 2010 | 61.94 | -0.05 | -0.08 | 353,114 |
| 18 Nov 2010 | 61.99 | -0.05 | -0.08 | 285,457 |
| 17 Nov 2010 | 62.04 | 0.00 | 0.00 | 6,354 |
| 16 Nov 2010 | 62.04 | -1.08 | -1.71 | 56,175 |
| 15 Nov 2010 | 63.12 | 0.00 | 0.00 | 12,459 |
| 12 Nov 2010 | 63.12 | 0.00 | 0.00 | 3,442 |
| 11 Nov 2010 | 63.12 | 0.00 | 0.00 | 7,000 |
| 10 Nov 2010 | 63.12 | 2.95 | 4.90 | 44,742 |
| 09 Nov 2010 | 60.17 | 0.00 | 0.00 | 14,125 |
| 08 Nov 2010 | 60.17 | 0.00 | 0.00 | 4,500 |
| 04 Nov 2010 | 60.17 | 0.00 | 0.00 | 7,300 |
| 03 Nov 2010 | 60.17 | 0.07 | 0.12 | 332,096 |
| 02 Nov 2010 | 60.10 | -0.27 | -0.45 | 195,514 |
| 01 Nov 2010 | 60.37 | 0.00 | 0.00 | 20,710 |
| 29 Oct 2010 | 60.37 | 0.27 | 0.45 | 176,498 |
| 28 Oct 2010 | 60.10 | -0.14 | -0.23 | 73,227 |
| 27 Oct 2010 | 60.24 | 0.00 | 0.00 | 11,254 |
| 26 Oct 2010 | 60.24 | 0.14 | 0.23 | 43,311 |
| 25 Oct 2010 | 60.10 | 0.00 | 0.00 | 9,848 |
| 22 Oct 2010 | 60.10 | 0.00 | 0.00 | 30,102 |
| 21 Oct 2010 | 60.10 | 0.00 | 0.00 | 85,292 |
| 20 Oct 2010 | 60.10 | 0.00 | 0.00 | 14,550 |
| 19 Oct 2010 | 60.10 | -0.17 | -0.28 | 136,312 |
| 18 Oct 2010 | 60.27 | 0.00 | 0.00 | 0 |
| 15 Oct 2010 | 60.27 | 0.00 | 0.00 | 11,372 |
| 14 Oct 2010 | 60.27 | -0.04 | -0.07 | 15,934 |
| 13 Oct 2010 | 60.31 | 0.04 | 0.07 | 36,797 |
| 12 Oct 2010 | 60.27 | -0.10 | -0.17 | 15,018 |
| 11 Oct 2010 | 60.37 | -0.03 | -0.05 | 15,200 |
| 08 Oct 2010 | 60.40 | 0.09 | 0.15 | 15,861 |
| 07 Oct 2010 | 60.31 | 0.00 | 0.00 | 8,790 |
| 06 Oct 2010 | 60.31 | 0.00 | 0.00 | 0 |
| 05 Oct 2010 | 60.31 | -0.61 | -1.00 | 21,038 |
| 04 Oct 2010 | 60.92 | -0.05 | -0.08 | 20,983 |
| 01 Oct 2010 | 60.97 | 0.00 | 0.00 | 24,233 |
| 30 Sep 2010 | 60.97 | 0.04 | 0.07 | 14,800 |
| 29 Sep 2010 | 60.93 | 0.00 | 0.00 | 10,000 |
| 28 Sep 2010 | 60.93 | 0.07 | 0.12 | 112,387 |
| 27 Sep 2010 | 60.86 | 0.00 | 0.00 | 30,750 |
| 23 Sep 2010 | 60.86 | 0.07 | 0.12 | 297,508 |
| 22 Sep 2010 | 60.79 | 0.00 | 0.00 | 10,747 |
| 21 Sep 2010 | 60.79 | 0.60 | 1.00 | 23,942 |
| 20 Sep 2010 | 60.19 | 0.07 | 0.12 | 78,469 |
| 17 Sep 2010 | 60.12 | 0.00 | 0.00 | 0 |
| 16 Sep 2010 | 60.12 | -0.01 | -0.02 | 73,568 |
| 15 Sep 2010 | 60.13 | -0.16 | -0.27 | 97,784 |
| 14 Sep 2010 | 60.29 | -0.01 | -0.02 | 13,250 |
| 13 Sep 2010 | 60.30 | 0.30 | 0.50 | 464,966 |
| 09 Sep 2010 | 60.00 | -0.02 | -0.03 | 32,058 |
| 08 Sep 2010 | 60.02 | 0.02 | 0.03 | 40,131 |
| 07 Sep 2010 | 60.00 | -0.12 | -0.20 | 4,265 |
| 06 Sep 2010 | 60.12 | -0.01 | -0.02 | 18,500 |
| 03 Sep 2010 | 60.13 | 0.30 | 0.50 | 347,000 |
| 02 Sep 2010 | 59.83 | 0.00 | 0.00 | 0 |
| 01 Sep 2010 | 59.83 | 0.04 | 0.07 | 15,310 |
| 30 Aug 2010 | 59.79 | 0.00 | 0.00 | 10,416 |
| 27 Aug 2010 | 59.79 | 0.00 | 0.00 | 106,040 |
| 26 Aug 2010 | 59.79 | -0.18 | -0.30 | 273,537 |
| 25 Aug 2010 | 59.97 | 0.17 | 0.28 | 12,000 |
| 24 Aug 2010 | 59.80 | -0.14 | -0.23 | 3,438,391 |
| 23 Aug 2010 | 59.94 | 0.09 | 0.15 | 104,009 |
| 20 Aug 2010 | 59.85 | 0.04 | 0.07 | 19,807 |
| 19 Aug 2010 | 59.81 | 0.00 | 0.00 | 142,680 |
| 18 Aug 2010 | 59.81 | 0.00 | 0.00 | 14,500 |
| 17 Aug 2010 | 59.81 | 0.00 | 0.00 | 34,659 |
| 16 Aug 2010 | 59.81 | 0.00 | 0.00 | 85,150 |
| 13 Aug 2010 | 59.81 | 0.00 | 0.00 | 194,275 |
| 12 Aug 2010 | 59.81 | 0.16 | 0.27 | 187,316 |
| 11 Aug 2010 | 59.65 | 0.00 | 0.00 | 41,820 |
| 10 Aug 2010 | 59.65 | 0.00 | 0.00 | 50,750 |
| 09 Aug 2010 | 59.65 | 0.00 | 0.00 | 4,504 |
| 06 Aug 2010 | 59.65 | 0.33 | 0.56 | 355,886 |
| 05 Aug 2010 | 59.32 | 0.15 | 0.25 | 47,616 |
| 04 Aug 2010 | 59.17 | -0.06 | -0.10 | 99,435 |
| 03 Aug 2010 | 59.23 | 0.00 | 0.00 | 0 |
| 30 Jul 2010 | 59.23 | 0.00 | 0.00 | 0 |
| 29 Jul 2010 | 59.23 | 0.00 | 0.00 | 0 |
| 28 Jul 2010 | 59.23 | -0.10 | -0.17 | 22,248 |
| 27 Jul 2010 | 59.33 | -0.04 | -0.07 | 28,632 |
| 26 Jul 2010 | 59.37 | -0.04 | -0.07 | 96,143 |
| 23 Jul 2010 | 59.41 | 0.18 | 0.30 | 51,895 |
| 22 Jul 2010 | 59.23 | 0.03 | 0.05 | 34,910 |
| 21 Jul 2010 | 59.20 | 0.02 | 0.03 | 8,652 |
| 20 Jul 2010 | 59.18 | 0.02 | 0.03 | 12,774 |
| 19 Jul 2010 | 59.16 | 0.02 | 0.03 | 42,842 |
| 16 Jul 2010 | 59.14 | -0.16 | -0.27 | 1,361,009 |
| 15 Jul 2010 | 59.30 | 0.00 | 0.00 | 78,455 |
| 14 Jul 2010 | 59.30 | -0.61 | -1.02 | 40,149 |
| 13 Jul 2010 | 59.91 | 0.00 | 0.00 | 6,575 |
| 12 Jul 2010 | 59.91 | 0.00 | 0.00 | 0 |
| 09 Jul 2010 | 59.91 | -0.04 | -0.07 | 10,214 |
| 08 Jul 2010 | 59.95 | 0.00 | 0.00 | 9,548 |
| 07 Jul 2010 | 59.95 | 0.00 | 0.00 | 2,922 |
| 06 Jul 2010 | 59.95 | 0.00 | 0.00 | 3,125 |
| 05 Jul 2010 | 59.95 | -0.07 | -0.12 | 31,250 |
| 02 Jul 2010 | 60.02 | 0.00 | 0.00 | 14,904 |
| 01 Jul 2010 | 60.02 | 0.00 | 0.00 | 32,711 |
| 30 Jun 2010 | 60.02 | 0.00 | 0.00 | 0 |
| 29 Jun 2010 | 60.02 | 0.00 | 0.00 | 36,559 |
| 28 Jun 2010 | 60.02 | -0.76 | -1.25 | 51,424 |
| 25 Jun 2010 | 60.78 | 0.04 | 0.07 | 9,810 |
| 24 Jun 2010 | 60.74 | 0.00 | 0.00 | 1,138 |
| 23 Jun 2010 | 60.74 | -0.36 | -0.59 | 25,357 |
| 22 Jun 2010 | 61.10 | 0.00 | 0.00 | 0 |
| 21 Jun 2010 | 61.10 | 0.00 | 0.00 | 2,260 |
| 18 Jun 2010 | 61.10 | 0.00 | 0.00 | 0 |
| 17 Jun 2010 | 61.10 | -0.08 | -0.13 | 174,564 |
| 16 Jun 2010 | 61.18 | 0.00 | 0.00 | 919 |
| 15 Jun 2010 | 61.18 | -0.09 | -0.15 | 112,750 |
| 14 Jun 2010 | 61.27 | -0.02 | -0.03 | 76,989 |
| 11 Jun 2010 | 61.29 | -0.01 | -0.02 | 10,847 |
| 10 Jun 2010 | 61.30 | -0.06 | -0.10 | 261,359 |
| 09 Jun 2010 | 61.36 | 0.00 | 0.00 | 262,316 |
| 08 Jun 2010 | 61.36 | -0.05 | -0.08 | 133,793 |
| 07 Jun 2010 | 61.41 | 1.62 | 2.71 | 1,682,069 |
| 04 Jun 2010 | 59.79 | 0.06 | 0.10 | 122,718 |
| 02 Jun 2010 | 59.73 | -0.05 | -0.08 | 58,100 |
| 01 Jun 2010 | 59.78 | -0.54 | -0.90 | 52,994 |
| 28 May 2010 | 60.32 | -0.07 | -0.12 | 30,426 |
| 27 May 2010 | 60.39 | 0.00 | 0.00 | 100 |
| 26 May 2010 | 60.39 | 0.00 | 0.00 | 3,500 |
| 25 May 2010 | 60.39 | 0.00 | 0.00 | 1,590 |
| 24 May 2010 | 60.39 | 0.07 | 0.12 | 75,263 |
| 21 May 2010 | 60.32 | -0.03 | -0.05 | 59,798 |
| 20 May 2010 | 60.35 | -0.05 | -0.08 | 493,873 |
| 19 May 2010 | 60.40 | 0.00 | 0.00 | 11,794 |
| 18 May 2010 | 60.40 | -0.02 | -0.03 | 603,378 |
| 17 May 2010 | 60.42 | -0.03 | -0.05 | 12,996 |
| 14 May 2010 | 60.45 | 0.98 | 1.65 | 95,458 |
| 13 May 2010 | 59.47 | 0.00 | 0.00 | 2,000 |
| 12 May 2010 | 59.47 | 0.00 | 0.00 | 11,318 |
| 11 May 2010 | 59.47 | 0.00 | 0.00 | 15,064 |
| 10 May 2010 | 59.47 | 0.00 | 0.00 | 7,220 |
| 07 May 2010 | 59.47 | -0.37 | -0.62 | 186,447 |
| 06 May 2010 | 59.84 | 0.00 | 0.00 | 206,974 |
| 05 May 2010 | 59.84 | 0.00 | 0.00 | 133,518 |
| 04 May 2010 | 59.84 | 0.21 | 0.35 | 212,500 |
| 03 May 2010 | 59.63 | -0.21 | -0.35 | 2,972,740 |
| 30 Apr 2010 | 59.84 | 0.06 | 0.10 | 1,555,813 |
| 29 Apr 2010 | 59.78 | 0.50 | 0.84 | 41,800 |
| 28 Apr 2010 | 59.28 | 0.05 | 0.08 | 38,180 |
| 27 Apr 2010 | 59.23 | -0.13 | -0.22 | 494,287 |
| 26 Apr 2010 | 59.36 | -0.15 | -0.25 | 13,644 |
| 23 Apr 2010 | 59.51 | 0.01 | 0.02 | 1,516,059 |
| 22 Apr 2010 | 59.50 | 0.00 | 0.00 | 35,706 |
| 21 Apr 2010 | 59.50 | 0.93 | 1.59 | 160,013 |
| 20 Apr 2010 | 58.57 | 0.01 | 0.02 | 334,032 |
| 19 Apr 2010 | 58.56 | -0.62 | -1.05 | 49,038 |
| 16 Apr 2010 | 59.18 | -0.11 | -0.19 | 27,486 |
| 15 Apr 2010 | 59.29 | 0.07 | 0.12 | 8,916 |
| 14 Apr 2010 | 59.22 | 0.62 | 1.06 | 83,073 |
| 13 Apr 2010 | 58.60 | 0.00 | 0.00 | 9,985 |
| 12 Apr 2010 | 58.60 | 0.00 | 0.00 | 11,222 |
| 09 Apr 2010 | 58.60 | -0.21 | -0.36 | 26,095 |
| 08 Apr 2010 | 58.81 | 0.21 | 0.36 | 34,421 |
| 07 Apr 2010 | 58.60 | 0.00 | 0.00 | 3,450 |
| 06 Apr 2010 | 58.60 | 0.00 | 0.00 | 130,309 |
| 01 Apr 2010 | 58.60 | 0.00 | 0.00 | 37,641 |
| 31 Mar 2010 | 58.60 | 0.00 | 0.00 | 56,355 |
| 29 Mar 2010 | 58.60 | 0.00 | 0.00 | 83,570 |
| 26 Mar 2010 | 58.60 | 0.00 | 0.00 | 28,290 |
| 25 Mar 2010 | 58.60 | 0.00 | 0.00 | 66,885 |
| 24 Mar 2010 | 58.60 | -0.07 | -0.12 | 93,812 |
| 23 Mar 2010 | 58.67 | 2.72 | 4.86 | 129,887 |
| 22 Mar 2010 | 55.95 | -0.06 | -0.11 | 196,305 |
| 19 Mar 2010 | 56.01 | -0.01 | -0.02 | 98,275 |
| 18 Mar 2010 | 56.02 | 0.08 | 0.14 | 23,577 |
| 17 Mar 2010 | 55.94 | 0.00 | 0.00 | 127,176 |
| 16 Mar 2010 | 55.94 | 0.20 | 0.36 | 89,330 |
| 15 Mar 2010 | 55.74 | 0.21 | 0.38 | 1,897,579 |
| 12 Mar 2010 | 55.53 | 0.31 | 0.56 | 1,855,493 |
| 11 Mar 2010 | 55.22 | 0.00 | 0.00 | 132,573 |
| 10 Mar 2010 | 55.22 | 0.29 | 0.53 | 324,578 |
| 09 Mar 2010 | 54.93 | 0.20 | 0.37 | 20,155 |
| 08 Mar 2010 | 54.73 | 0.24 | 0.44 | 34,576 |
| 05 Mar 2010 | 54.49 | 0.00 | 0.00 | 24,364 |
| 04 Mar 2010 | 54.49 | 0.04 | 0.07 | 174,262 |
| 03 Mar 2010 | 54.45 | 0.00 | 0.00 | 358,189 |
| 02 Mar 2010 | 54.45 | 0.01 | 0.02 | 12,516 |
| 01 Mar 2010 | 54.44 | 0.06 | 0.11 | 48,592 |
| 26 Feb 2010 | 54.38 | 0.21 | 0.39 | 120,719 |
| 25 Feb 2010 | 54.17 | 0.06 | 0.11 | 81,397 |
| 24 Feb 2010 | 54.11 | -0.07 | -0.13 | 246,055 |
| 23 Feb 2010 | 54.18 | 0.00 | 0.00 | 4,263 |
| 22 Feb 2010 | 54.18 | 0.12 | 0.22 | 37,415 |
| 19 Feb 2010 | 54.06 | -0.12 | -0.22 | 1,002,985 |
| 18 Feb 2010 | 54.18 | 0.06 | 0.11 | 11,722 |
| 17 Feb 2010 | 54.12 | 0.01 | 0.02 | 61,383 |
| 12 Feb 2010 | 54.11 | 0.29 | 0.54 | 26,598 |
| 11 Feb 2010 | 53.82 | -0.01 | -0.02 | 85,645 |
| 10 Feb 2010 | 53.83 | -0.04 | -0.07 | 81,657 |
| 09 Feb 2010 | 53.87 | -0.14 | -0.26 | 16,359 |
| 08 Feb 2010 | 54.01 | -0.16 | -0.30 | 106,559 |
| 05 Feb 2010 | 54.17 | 1.31 | 2.48 | 134,205 |
| 04 Feb 2010 | 52.86 | -0.01 | -0.02 | 40,360 |
| 03 Feb 2010 | 52.87 | -0.03 | -0.06 | 174,189 |
| 02 Feb 2010 | 52.90 | 0.44 | 0.84 | 224,309 |
| 01 Feb 2010 | 52.46 | 0.00 | 0.00 | 6,247 |
| 29 Jan 2010 | 52.46 | 0.00 | 0.00 | 129,673 |
| 28 Jan 2010 | 52.46 | 0.00 | 0.00 | 59,165 |
| 27 Jan 2010 | 52.46 | 0.00 | 0.00 | 10,112 |
| 26 Jan 2010 | 52.46 | -0.13 | -0.25 | 2,436,594 |
| 25 Jan 2010 | 52.59 | -0.35 | -0.66 | 29,404 |
| 22 Jan 2010 | 52.94 | 0.00 | 0.00 | 1,121,008 |
| 21 Jan 2010 | 52.94 | -0.18 | -0.34 | 121,586 |
| 20 Jan 2010 | 53.12 | -0.33 | -0.62 | 578,737 |
| 19 Jan 2010 | 53.45 | -0.04 | -0.07 | 81,934 |
| 18 Jan 2010 | 53.49 | 0.00 | 0.00 | 76,635 |
| 15 Jan 2010 | 53.49 | 0.00 | 0.00 | 17,136 |
| 14 Jan 2010 | 53.49 | 0.00 | 0.00 | 81,222 |
| 13 Jan 2010 | 53.49 | -0.20 | -0.37 | 172,482 |
| 12 Jan 2010 | 53.69 | -0.03 | -0.06 | 539,607 |
| 11 Jan 2010 | 53.72 | -0.18 | -0.33 | 73,228 |
| 08 Jan 2010 | 53.90 | 0.42 | 0.79 | 189,607 |
| 07 Jan 2010 | 53.48 | -0.46 | -0.85 | 172,435 |
| 06 Jan 2010 | 53.94 | 0.00 | 0.00 | 53,302 |
| 05 Jan 2010 | 53.94 | 0.00 | 0.00 | 109,744 |
| 04 Jan 2010 | 53.94 | 0.00 | 0.00 | 102,052 |
| 31 Dec 2009 | 53.94 | 0.00 | 0.00 | 210,900 |
| 30 Dec 2009 | 53.94 | -1.49 | -2.69 | 493,421 |
| 29 Dec 2009 | 55.43 | 0.12 | 0.22 | 172,689 |
| 28 Dec 2009 | 55.31 | 0.00 | 0.00 | 10,000 |
| 24 Dec 2009 | 55.31 | -0.54 | -0.97 | 634,972 |
| 23 Dec 2009 | 55.85 | 0.04 | 0.07 | 10,908 |
| 22 Dec 2009 | 55.81 | 0.00 | 0.00 | 5,348 |
| 21 Dec 2009 | 55.81 | 0.20 | 0.36 | 10,500 |
| 18 Dec 2009 | 55.61 | 0.00 | 0.00 | 143,227 |
| 17 Dec 2009 | 55.61 | 0.06 | 0.11 | 47,742 |
| 16 Dec 2009 | 55.55 | 0.11 | 0.20 | 33,391 |
| 15 Dec 2009 | 55.44 | -1.49 | -2.62 | 5,915 |
| 14 Dec 2009 | 56.93 | 0.00 | 0.00 | 26,065 |
| 11 Dec 2009 | 56.93 | 0.12 | 0.21 | 21,167 |
| 10 Dec 2009 | 56.81 | 0.00 | 0.00 | 67,620 |
| 09 Dec 2009 | 56.81 | 0.29 | 0.51 | 333,107 |
| 08 Dec 2009 | 56.52 | -0.01 | -0.02 | 34,260 |
| 07 Dec 2009 | 56.53 | -0.30 | -0.53 | 28,780 |
| 04 Dec 2009 | 56.83 | 0.00 | 0.00 | 3,000 |
| 03 Dec 2009 | 56.83 | -0.90 | -1.56 | 48,182 |
| 02 Dec 2009 | 57.73 | 0.01 | 0.02 | 19,500 |
| 01 Dec 2009 | 57.72 | 0.00 | 0.00 | 18,410 |
| 30 Nov 2009 | 57.72 | 0.33 | 0.58 | 36,342 |
| 27 Nov 2009 | 57.39 | -0.63 | -1.09 | 733,414 |
| 26 Nov 2009 | 58.02 | 0.00 | 0.00 | 3,312 |
| 25 Nov 2009 | 58.02 | -0.03 | -0.05 | 43,217 |
| 24 Nov 2009 | 58.05 | -0.23 | -0.39 | 294,206 |
| 23 Nov 2009 | 58.28 | 0.49 | 0.85 | 202,509 |
| 20 Nov 2009 | 57.79 | 0.39 | 0.68 | 428,357 |
| 19 Nov 2009 | 57.40 | 0.61 | 1.07 | 99,080 |
| 18 Nov 2009 | 56.79 | 0.00 | 0.00 | 20,123 |
| 17 Nov 2009 | 56.79 | -0.08 | -0.14 | 137,055 |
| 16 Nov 2009 | 56.87 | 0.00 | 0.00 | 78,555 |
| 13 Nov 2009 | 56.87 | 0.00 | 0.00 | 209,299 |
| 12 Nov 2009 | 56.87 | 0.00 | 0.00 | 11,839 |
| 11 Nov 2009 | 56.87 | -0.33 | -0.58 | 33,748 |
| 10 Nov 2009 | 57.20 | -0.11 | -0.19 | 50,273 |
| 09 Nov 2009 | 57.31 | 0.00 | 0.00 | 8,531 |
| 06 Nov 2009 | 57.31 | -0.07 | -0.12 | 96,632 |
| 05 Nov 2009 | 57.38 | 0.01 | 0.02 | 25,198 |
| 04 Nov 2009 | 57.37 | 0.00 | 0.00 | 8,840 |
| 03 Nov 2009 | 57.37 | 0.00 | 0.00 | 16,913 |
| 02 Nov 2009 | 57.37 | -0.14 | -0.24 | 12,037 |
| 30 Oct 2009 | 57.51 | 0.45 | 0.79 | 148,389 |
| 29 Oct 2009 | 57.06 | 0.06 | 0.11 | 36,300 |
| 28 Oct 2009 | 57.00 | 0.10 | 0.18 | 20,895 |
| 27 Oct 2009 | 56.90 | 0.00 | 0.00 | 176,934 |
| 26 Oct 2009 | 56.90 | 0.00 | 0.00 | 69,845 |
| 23 Oct 2009 | 56.90 | 0.06 | 0.11 | 98,143 |
| 22 Oct 2009 | 56.84 | 0.00 | 0.00 | 68,889 |
| 21 Oct 2009 | 56.84 | -0.10 | -0.18 | 121,996 |
| 20 Oct 2009 | 56.94 | 0.00 | 0.00 | 20,667 |
| 19 Oct 2009 | 56.94 | 0.12 | 0.21 | 114,139 |
| 16 Oct 2009 | 56.82 | -0.32 | -0.56 | 202,022 |
| 15 Oct 2009 | 57.14 | -1.19 | -2.04 | 33,915 |
| 14 Oct 2009 | 58.33 | 0.10 | 0.17 | 65,581 |
| 13 Oct 2009 | 58.23 | 0.15 | 0.26 | 117,264 |
| 12 Oct 2009 | 58.08 | -0.07 | -0.12 | 105,346 |
| 09 Oct 2009 | 58.15 | 0.00 | 0.00 | 13,312 |
| 08 Oct 2009 | 58.15 | 0.00 | 0.00 | 390 |
| 07 Oct 2009 | 58.15 | 0.19 | 0.33 | 30,205 |
| 06 Oct 2009 | 57.96 | 0.00 | 0.00 | 3,050 |
| 05 Oct 2009 | 57.96 | 0.00 | 0.00 | 918 |
| 02 Oct 2009 | 57.96 | 0.00 | 0.00 | 8,967 |
| 01 Oct 2009 | 57.96 | -0.43 | -0.74 | 113,371 |
| 30 Sep 2009 | 58.39 | 0.00 | 0.00 | 0 |
| 29 Sep 2009 | 58.39 | -0.53 | -0.90 | 21,260 |
| 28 Sep 2009 | 58.92 | 0.24 | 0.41 | 501,432 |
| 25 Sep 2009 | 58.68 | -0.11 | -0.19 | 365,702 |
| 23 Sep 2009 | 58.79 | -0.19 | -0.32 | 141,476 |
| 22 Sep 2009 | 58.98 | 0.06 | 0.10 | 40,437 |
| 18 Sep 2009 | 58.92 | 0.02 | 0.03 | 126,450 |
| 17 Sep 2009 | 58.90 | -0.27 | -0.46 | 262,174 |
| 16 Sep 2009 | 59.17 | 0.54 | 0.92 | 86,053 |
| 15 Sep 2009 | 58.63 | 0.00 | 0.00 | 2,405 |
| 14 Sep 2009 | 58.63 | 0.01 | 0.02 | 14,342 |
| 11 Sep 2009 | 58.62 | -0.19 | -0.32 | 362,033 |
| 10 Sep 2009 | 58.81 | -0.40 | -0.68 | 164,157 |
| 09 Sep 2009 | 59.21 | -0.10 | -0.17 | 154,722 |
| 08 Sep 2009 | 59.31 | 0.60 | 1.02 | 145,859 |
| 07 Sep 2009 | 58.71 | -0.14 | -0.24 | 50,300 |
| 04 Sep 2009 | 58.85 | 0.19 | 0.32 | 463,035 |
| 03 Sep 2009 | 58.66 | 0.13 | 0.22 | 105,460 |
| 02 Sep 2009 | 58.53 | -0.27 | -0.46 | 9,000 |
| 01 Sep 2009 | 58.80 | 0.14 | 0.24 | 120,239 |
| 28 Aug 2009 | 58.66 | -0.13 | -0.22 | 211,569 |
| 27 Aug 2009 | 58.79 | 0.00 | 0.00 | 186,034 |
| 26 Aug 2009 | 58.79 | 0.00 | 0.00 | 8,162 |
| 25 Aug 2009 | 58.79 | -0.25 | -0.42 | 105,000 |
| 24 Aug 2009 | 59.04 | 0.00 | 0.00 | 7,500 |
| 21 Aug 2009 | 59.04 | 0.00 | 0.00 | 45,345 |
| 20 Aug 2009 | 59.04 | 0.00 | 0.00 | 77,363 |
| 19 Aug 2009 | 59.04 | -0.05 | -0.08 | 281,701 |
| 18 Aug 2009 | 59.09 | -0.25 | -0.42 | 223,101 |
| 17 Aug 2009 | 59.34 | 0.19 | 0.32 | 205,704 |
| 14 Aug 2009 | 59.15 | 0.44 | 0.75 | 433,821 |
| 13 Aug 2009 | 58.71 | -0.01 | -0.02 | 86,400 |
| 12 Aug 2009 | 58.72 | 0.47 | 0.81 | 82,134 |
| 11 Aug 2009 | 58.25 | 0.03 | 0.05 | 178,590 |
| 10 Aug 2009 | 58.22 | -0.15 | -0.26 | 114,894 |
| 07 Aug 2009 | 58.37 | 0.07 | 0.12 | 85,610 |
| 06 Aug 2009 | 58.30 | 0.00 | 0.00 | 24,166 |
| 05 Aug 2009 | 58.30 | -0.32 | -0.55 | 3,096,054 |
| 04 Aug 2009 | 58.62 | -0.16 | -0.27 | 699,505 |
| 03 Aug 2009 | 58.78 | 0.07 | 0.12 | 10,200 |
| 31 Jul 2009 | 58.71 | -0.01 | -0.02 | 1,452,218 |
| 30 Jul 2009 | 58.72 | -0.02 | -0.03 | 251,081 |
| 29 Jul 2009 | 58.74 | 0.09 | 0.15 | 242,201 |
| 28 Jul 2009 | 58.65 | 0.00 | 0.00 | 40,019 |
| 27 Jul 2009 | 58.65 | 0.00 | 0.00 | 292,134 |
| 24 Jul 2009 | 58.65 | 0.02 | 0.03 | 72,047 |
| 23 Jul 2009 | 58.63 | 0.12 | 0.21 | 24,692 |
| 22 Jul 2009 | 58.51 | -0.04 | -0.07 | 47,055 |
| 21 Jul 2009 | 58.55 | 0.03 | 0.05 | 21,597 |
| 20 Jul 2009 | 58.52 | -0.05 | -0.09 | 41,018 |
| 17 Jul 2009 | 58.57 | -0.12 | -0.20 | 142,513 |
| 16 Jul 2009 | 58.69 | -0.12 | -0.20 | 57,643 |
| 15 Jul 2009 | 58.81 | -0.40 | -0.68 | 36,865 |
| 14 Jul 2009 | 59.21 | -0.32 | -0.54 | 17,197 |
| 13 Jul 2009 | 59.53 | 0.05 | 0.08 | 13,250 |
| 10 Jul 2009 | 59.48 | -0.16 | -0.27 | 27,566 |
| 09 Jul 2009 | 59.64 | 0.00 | 0.00 | 2,727 |
| 08 Jul 2009 | 59.64 | -0.06 | -0.10 | 17,278 |
| 07 Jul 2009 | 59.70 | 0.08 | 0.13 | 29,609 |
| 06 Jul 2009 | 59.62 | 0.00 | 0.00 | 3,485 |
| 03 Jul 2009 | 59.62 | 0.00 | 0.00 | 26,122 |
| 02 Jul 2009 | 59.62 | 0.32 | 0.54 | 76,326 |
| 01 Jul 2009 | 59.30 | 0.00 | 0.00 | 295,749 |
| 30 Jun 2009 | 59.30 | 0.08 | 0.14 | 34,617 |
| 29 Jun 2009 | 59.22 | -0.06 | -0.10 | 69,859 |
| 26 Jun 2009 | 59.28 | 0.00 | 0.00 | 3,439 |
| 25 Jun 2009 | 59.28 | -0.04 | -0.06 | 115,327 |
| 24 Jun 2009 | 59.32 | 0.00 | 0.00 | 31,369 |
| 23 Jun 2009 | 59.32 | 0.00 | 0.00 | 10,626 |
| 22 Jun 2009 | 59.32 | 0.00 | 0.00 | 33,185 |
| 18 Jun 2009 | 59.32 | 0.00 | 0.00 | 410,971 |
| 17 Jun 2009 | 59.32 | 0.00 | 0.00 | 29,950 |
| 16 Jun 2009 | 59.32 | -0.14 | -0.23 | 56,527 |
| 15 Jun 2009 | 59.46 | 0.00 | 0.00 | 51,766 |
| 12 Jun 2009 | 59.46 | -0.15 | -0.25 | 66,184 |
| 10 Jun 2009 | 59.61 | -0.15 | -0.25 | 36,175 |
| 09 Jun 2009 | 59.76 | 0.05 | 0.09 | 102,133 |
| 08 Jun 2009 | 59.71 | -0.01 | -0.01 | 84,129 |
| 05 Jun 2009 | 59.72 | -0.28 | -0.46 | 60,456 |
| 04 Jun 2009 | 59.99 | 0.01 | 0.02 | 79,483 |
| 03 Jun 2009 | 59.98 | -0.26 | -0.42 | 198,670 |
| 02 Jun 2009 | 60.23 | 0.00 | 0.00 | 16,120 |
| 01 Jun 2009 | 60.23 | -1.87 | -3.01 | 75,773 |
| 29 May 2009 | 62.10 | -0.05 | -0.08 | 54,543 |
| 28 May 2009 | 62.16 | 0.14 | 0.23 | 10,000 |
| 27 May 2009 | 62.01 | 0.00 | 0.00 | 4,100 |
| 26 May 2009 | 62.01 | 0.26 | 0.41 | 16,745 |
| 25 May 2009 | 61.76 | 0.00 | 0.00 | 0 |
| 22 May 2009 | 61.76 | 0.00 | 0.00 | 50,239 |
| 21 May 2009 | 61.76 | -1.89 | -2.98 | 127,555 |
| 20 May 2009 | 63.65 | 0.06 | 0.09 | 52,870 |
| 19 May 2009 | 63.59 | -0.14 | -0.23 | 22,197 |
| 18 May 2009 | 63.73 | 0.18 | 0.28 | 66,435 |
| 15 May 2009 | 63.56 | 0.00 | 0.00 | 12,350 |
| 14 May 2009 | 63.56 | 0.51 | 0.81 | 23,612 |
| 13 May 2009 | 63.05 | 0.00 | 0.00 | 454 |
| 12 May 2009 | 63.05 | 0.00 | 0.00 | 8,685 |
| 11 May 2009 | 63.05 | -0.01 | -0.02 | 26,534 |
| 08 May 2009 | 63.06 | 0.00 | 0.00 | 13,325 |
| 07 May 2009 | 63.06 | 0.04 | 0.06 | 43,378 |
| 06 May 2009 | 63.03 | 0.00 | 0.00 | 11,066 |
| 05 May 2009 | 63.03 | 0.02 | 0.03 | 8,603 |
| 04 May 2009 | 63.00 | 0.01 | 0.01 | 10,500 |
| 01 May 2009 | 63.00 | 0.00 | 0.00 | 1,000 |
| 30 Apr 2009 | 63.00 | -0.01 | -0.01 | 286,149 |
| 29 Apr 2009 | 63.01 | -0.41 | -0.64 | 64,785 |
| 28 Apr 2009 | 63.42 | -0.19 | -0.30 | 16,029 |
| 27 Apr 2009 | 63.60 | 0.00 | 0.00 | 10,200 |
| 24 Apr 2009 | 63.60 | 0.00 | 0.00 | 12,561 |
| 23 Apr 2009 | 63.60 | 0.00 | 0.00 | 15,857 |
| 22 Apr 2009 | 63.60 | 0.00 | 0.00 | 6,376 |
| 21 Apr 2009 | 63.60 | 0.00 | 0.00 | 34,383 |
| 20 Apr 2009 | 63.60 | 0.00 | 0.00 | 746 |
| 16 Apr 2009 | 63.60 | -0.01 | -0.01 | 45,174 |
| 15 Apr 2009 | 63.61 | 0.00 | 0.00 | 1,060 |
| 14 Apr 2009 | 63.61 | -0.14 | -0.22 | 23,616 |
| 09 Apr 2009 | 63.75 | 0.00 | 0.00 | 611 |
| 08 Apr 2009 | 63.75 | 0.00 | 0.00 | 8,397 |
| 07 Apr 2009 | 63.75 | 0.06 | 0.09 | 116,414 |
| 06 Apr 2009 | 63.69 | -0.26 | -0.40 | 10,359 |
| 03 Apr 2009 | 63.95 | 0.00 | 0.00 | 11,530 |
| 02 Apr 2009 | 63.95 | 0.00 | 0.00 | 3,200 |
| 01 Apr 2009 | 63.95 | -0.58 | -0.89 | 42,394 |
| 31 Mar 2009 | 64.52 | 0.00 | 0.00 | 832 |
| 27 Mar 2009 | 64.52 | 0.00 | 0.00 | 2,397 |
| 26 Mar 2009 | 64.52 | 0.00 | 0.00 | 17,206 |
| 25 Mar 2009 | 64.52 | 0.00 | 0.00 | 54,723 |
| 24 Mar 2009 | 64.52 | 0.00 | 0.00 | 119,792 |
| 23 Mar 2009 | 64.52 | -0.78 | -1.20 | 29,597 |
| 20 Mar 2009 | 65.30 | -0.04 | -0.06 | 68,600 |
| 19 Mar 2009 | 65.35 | 0.01 | 0.01 | 52,128 |
| 18 Mar 2009 | 65.34 | 0.01 | 0.01 | 11,977 |
| 17 Mar 2009 | 65.33 | 0.06 | 0.10 | 26,128 |
| 16 Mar 2009 | 65.27 | 0.51 | 0.79 | 5,250 |
| 13 Mar 2009 | 64.76 | 0.00 | 0.00 | 6,780 |
| 12 Mar 2009 | 64.76 | -0.04 | -0.06 | 12,142 |
| 11 Mar 2009 | 64.79 | 0.00 | 0.00 | 1,313 |
| 10 Mar 2009 | 64.79 | -0.64 | -0.98 | 99,279 |
| 09 Mar 2009 | 65.43 | -0.28 | -0.43 | 144,203 |
| 06 Mar 2009 | 65.72 | -0.86 | -1.30 | 92,900 |
| 05 Mar 2009 | 66.58 | 0.00 | 0.00 | 250 |
| 04 Mar 2009 | 66.58 | 0.79 | 1.20 | 22,619 |
| 03 Mar 2009 | 65.79 | 0.00 | 0.00 | 500 |
| 02 Mar 2009 | 65.79 | 0.00 | 0.00 | 0 |
| 27 Feb 2009 | 65.79 | 0.00 | 0.00 | 6,248 |
| 26 Feb 2009 | 65.79 | 0.00 | 0.00 | 63,052 |
| 25 Feb 2009 | 65.79 | 0.00 | 0.00 | 2,214 |
| 20 Feb 2009 | 65.79 | -0.32 | -0.48 | 26,291 |
| 19 Feb 2009 | 66.11 | 0.00 | 0.00 | 68,042 |
| 18 Feb 2009 | 66.11 | -0.18 | -0.27 | 142,155 |
| 17 Feb 2009 | 66.29 | 0.42 | 0.64 | 32,402 |
| 16 Feb 2009 | 65.87 | 0.00 | 0.00 | 110,836 |
| 13 Feb 2009 | 65.87 | -1.00 | -1.49 | 4,596,862 |
| 12 Feb 2009 | 66.87 | 0.33 | 0.49 | 133,938 |
| 11 Feb 2009 | 66.54 | 0.05 | 0.08 | 14,890 |
| 10 Feb 2009 | 66.49 | -0.72 | -1.08 | 302,674 |
| 09 Feb 2009 | 67.21 | 0.00 | 0.00 | 22,000 |
| 06 Feb 2009 | 67.21 | 0.00 | 0.00 | 0 |
| 05 Feb 2009 | 67.21 | -0.36 | -0.54 | 107,954 |
| 04 Feb 2009 | 67.58 | -0.19 | -0.28 | 25,905 |
| 03 Feb 2009 | 67.77 | -0.25 | -0.37 | 15,681 |
| 02 Feb 2009 | 68.02 | -0.11 | -0.16 | 10,753 |
| 30 Jan 2009 | 68.13 | -0.49 | -0.71 | 148,323 |
| 29 Jan 2009 | 68.62 | -0.29 | -0.42 | 45,440 |
| 28 Jan 2009 | 68.91 | -0.04 | -0.06 | 31,909 |
| 27 Jan 2009 | 68.94 | -0.66 | -0.94 | 80,187 |
| 26 Jan 2009 | 69.60 | 0.44 | 0.63 | 89,176 |
| 23 Jan 2009 | 69.16 | 0.64 | 0.93 | 157,943 |
| 22 Jan 2009 | 68.52 | 0.00 | 0.00 | 1,981 |
| 21 Jan 2009 | 68.52 | 0.74 | 1.10 | 121,600 |
| 20 Jan 2009 | 67.78 | 0.51 | 0.76 | 18,394 |
| 19 Jan 2009 | 67.27 | -0.01 | -0.01 | 12,285 |
| 16 Jan 2009 | 67.28 | 0.00 | 0.00 | 108,605 |
| 15 Jan 2009 | 67.28 | 0.00 | 0.00 | 271,825 |
| 14 Jan 2009 | 67.28 | 0.00 | 0.00 | 90,276 |
| 13 Jan 2009 | 67.28 | 0.91 | 1.37 | 38,115 |
| 12 Jan 2009 | 66.36 | -0.07 | -0.11 | 87,790 |
| 09 Jan 2009 | 66.44 | 0.49 | 0.74 | 22,200 |
| 08 Jan 2009 | 65.95 | 0.13 | 0.20 | 76,143 |
| 07 Jan 2009 | 65.82 | 0.11 | 0.17 | 46,801 |
| 06 Jan 2009 | 65.71 | 0.00 | 0.00 | 3,179 |
| 05 Jan 2009 | 65.71 | 0.00 | 0.00 | 514 |
| 02 Jan 2009 | 65.71 | 0.00 | 0.00 | 2,700 |
| 31 Dec 2008 | 65.71 | 0.25 | 0.39 | 40,110 |
| 30 Dec 2008 | 65.46 | 0.28 | 0.43 | 13,087 |
| 29 Dec 2008 | 65.18 | 0.00 | 0.00 | 1,960 |
| 24 Dec 2008 | 65.18 | 0.00 | 0.00 | 95,604 |
| 23 Dec 2008 | 65.18 | 0.10 | 0.16 | 114,334 |
| 22 Dec 2008 | 65.08 | -0.24 | -0.37 | 174,493 |
| 19 Dec 2008 | 65.32 | -0.32 | -0.49 | 134,000 |
| 18 Dec 2008 | 65.64 | -0.61 | -0.93 | 232,127 |
| 17 Dec 2008 | 66.25 | -0.44 | -0.66 | 220,881 |
| 16 Dec 2008 | 66.69 | 0.00 | 0.00 | 121,984 |
| 15 Dec 2008 | 66.69 | 0.00 | 0.00 | 6,981 |
| 12 Dec 2008 | 66.69 | -0.39 | -0.59 | 646,525 |
| 11 Dec 2008 | 67.09 | -0.19 | -0.28 | 594,012 |
| 10 Dec 2008 | 67.28 | -0.18 | -0.27 | 93,239 |
| 09 Dec 2008 | 67.46 | -0.30 | -0.44 | 60,502 |
| 08 Dec 2008 | 67.76 | 0.00 | 0.00 | 117,067 |
| 05 Dec 2008 | 67.76 | -0.66 | -0.96 | 2,131,933 |
| 04 Dec 2008 | 68.42 | -0.06 | -0.09 | 250,260 |
| 03 Dec 2008 | 68.48 | -0.89 | -1.29 | 124,812 |
| 02 Dec 2008 | 69.37 | -0.11 | -0.16 | 17,884 |
| 01 Dec 2008 | 69.48 | 0.00 | 0.00 | 11,082 |
| 28 Nov 2008 | 69.48 | -0.58 | -0.82 | 20,858 |
| 27 Nov 2008 | 70.06 | -0.29 | -0.41 | 8,843 |
| 26 Nov 2008 | 70.34 | -0.78 | -1.10 | 101,046 |
| 25 Nov 2008 | 71.12 | -1.16 | -1.61 | 98,915 |
| 24 Nov 2008 | 72.29 | 0.00 | 0.00 | 8,257 |
| 21 Nov 2008 | 72.29 | -0.36 | -0.50 | 1,021,937 |
| 20 Nov 2008 | 72.65 | 0.00 | 0.00 | 6,116 |
| 19 Nov 2008 | 72.65 | -0.13 | -0.18 | 25,218 |
| 18 Nov 2008 | 72.78 | -0.36 | -0.49 | 87,451 |
| 17 Nov 2008 | 73.14 | 0.00 | 0.00 | 120,467 |
| 14 Nov 2008 | 73.14 | -0.04 | -0.05 | 49,748 |
| 13 Nov 2008 | 73.17 | 0.00 | 0.00 | 5,184 |
| 12 Nov 2008 | 73.17 | 0.00 | 0.00 | 64,976 |
| 11 Nov 2008 | 73.17 | -0.09 | -0.13 | 125,742 |
| 10 Nov 2008 | 73.27 | -0.03 | -0.04 | 48,417 |
| 07 Nov 2008 | 73.30 | 0.01 | 0.01 | 282,302 |
| 06 Nov 2008 | 73.29 | 0.24 | 0.33 | 825,094 |
| 05 Nov 2008 | 73.05 | -0.28 | -0.38 | 82,669 |
| 04 Nov 2008 | 73.33 | -0.06 | -0.09 | 59,070 |
| 03 Nov 2008 | 73.39 | -0.61 | -0.83 | 211,093 |
| 31 Oct 2008 | 74.01 | 0.12 | 0.17 | 165,359 |
| 30 Oct 2008 | 73.88 | -0.57 | -0.76 | 332,448 |
| 29 Oct 2008 | 74.45 | -0.08 | -0.10 | 676,156 |
| 27 Oct 2008 | 74.52 | -0.10 | -0.14 | 130,175 |
| 24 Oct 2008 | 74.62 | -0.04 | -0.06 | 303,189 |
| 23 Oct 2008 | 74.67 | 0.47 | 0.64 | 535,055 |
| 22 Oct 2008 | 74.19 | -0.77 | -1.03 | 85,080 |
| 21 Oct 2008 | 74.97 | -2.95 | -3.79 | 381,415 |
| 20 Oct 2008 | 77.92 | -0.65 | -0.83 | 423,586 |
| 17 Oct 2008 | 78.57 | -0.19 | -0.24 | 1,310,090 |
| 16 Oct 2008 | 78.76 | -1.26 | -1.58 | 864,993 |
| 15 Oct 2008 | 80.03 | -0.28 | -0.35 | 27,302 |
| 14 Oct 2008 | 80.31 | -0.30 | -0.37 | 267,144 |
| 13 Oct 2008 | 80.61 | -0.65 | -0.80 | 143,271 |
| 10 Oct 2008 | 81.26 | -1.15 | -1.40 | 62,168 |
| 09 Oct 2008 | 82.41 | -0.23 | -0.28 | 145,832 |
| 08 Oct 2008 | 82.64 | -0.58 | -0.70 | 42,020 |
| 07 Oct 2008 | 83.23 | 0.00 | 0.00 | 0 |
| 06 Oct 2008 | 83.23 | -1.24 | -1.47 | 32,904 |
| 03 Oct 2008 | 84.47 | -0.27 | -0.32 | 58,935 |
| 02 Oct 2008 | 84.74 | -0.10 | -0.12 | 12,473 |
| 30 Sep 2008 | 84.84 | -0.50 | -0.59 | 20,346 |
| 29 Sep 2008 | 85.34 | -0.27 | -0.32 | 41,242 |
| 26 Sep 2008 | 85.62 | -2.27 | -2.58 | 91,589 |
| 25 Sep 2008 | 87.89 | -0.26 | -0.30 | 124,085 |
| 23 Sep 2008 | 88.15 | 0.00 | 0.00 | 41,664 |
| 22 Sep 2008 | 88.15 | -0.68 | -0.76 | 102,000 |
| 19 Sep 2008 | 88.83 | 0.00 | 0.00 | 19,755 |
| 18 Sep 2008 | 88.83 | -0.18 | -0.20 | 470,148 |
| 17 Sep 2008 | 89.00 | -0.36 | -0.40 | 84,307 |
| 16 Sep 2008 | 89.36 | -0.15 | -0.17 | 185,923 |
| 15 Sep 2008 | 89.52 | -0.52 | -0.58 | 59,724 |
| 12 Sep 2008 | 90.04 | -0.47 | -0.52 | 184,000 |
| 11 Sep 2008 | 90.51 | -0.25 | -0.28 | 288,356 |
| 10 Sep 2008 | 90.76 | 0.00 | 0.00 | 76,084 |
| 09 Sep 2008 | 90.76 | -1.75 | -1.89 | 435,903 |
| 08 Sep 2008 | 92.51 | -0.46 | -0.50 | 258,968 |
| 05 Sep 2008 | 92.97 | -0.13 | -0.14 | 16,505 |
| 04 Sep 2008 | 93.10 | -0.14 | -0.14 | 2,204 |
| 03 Sep 2008 | 93.24 | 0.01 | 0.01 | 57,063 |
| 02 Sep 2008 | 93.23 | -0.18 | -0.20 | 193,491 |
| 29 Aug 2008 | 93.42 | 0.00 | 0.00 | 82,439 |
| 28 Aug 2008 | 93.42 | 0.71 | 0.77 | 95,640 |
| 27 Aug 2008 | 92.70 | 0.07 | 0.07 | 10,452 |
| 26 Aug 2008 | 92.64 | 0.42 | 0.45 | 381,309 |
| 25 Aug 2008 | 92.22 | 0.03 | 0.03 | 89,093 |
| 22 Aug 2008 | 92.20 | -0.04 | -0.05 | 78,679 |
| 21 Aug 2008 | 92.24 | -0.19 | -0.21 | 35,479 |
| 20 Aug 2008 | 92.43 | -0.10 | -0.10 | 12,054 |
| 19 Aug 2008 | 92.53 | 0.00 | 0.00 | 16,301 |
| 18 Aug 2008 | 92.53 | -0.95 | -1.02 | 372,101 |
| 15 Aug 2008 | 93.48 | -0.27 | -0.29 | 573,018 |
| 14 Aug 2008 | 93.75 | -0.06 | -0.06 | 161,421 |
| 13 Aug 2008 | 93.81 | -0.21 | -0.23 | 87,630 |
| 12 Aug 2008 | 94.02 | -0.16 | -0.17 | 123,573 |
| 11 Aug 2008 | 94.18 | -0.01 | -0.01 | 140,430 |
| 08 Aug 2008 | 94.19 | -0.19 | -0.21 | 313,608 |
| 07 Aug 2008 | 94.38 | -0.36 | -0.38 | 31,727 |
| 06 Aug 2008 | 94.74 | -0.72 | -0.76 | 41,132 |
| 05 Aug 2008 | 95.46 | -0.18 | -0.19 | 46,269 |
| 04 Aug 2008 | 95.64 | -0.07 | -0.08 | 7,366 |
| 01 Aug 2008 | 95.71 | 0.00 | 0.00 | 0 |
| 31 Jul 2008 | 95.71 | -0.10 | -0.10 | 29,785 |
| 30 Jul 2008 | 95.81 | -0.08 | -0.09 | 54,951 |
| 29 Jul 2008 | 95.89 | -0.43 | -0.45 | 32,099 |
| 28 Jul 2008 | 96.32 | 0.24 | 0.25 | 58,302 |
| 25 Jul 2008 | 96.08 | 0.01 | 0.01 | 52,375 |
| 24 Jul 2008 | 96.07 | -0.31 | -0.32 | 88,099 |
| 23 Jul 2008 | 96.39 | 0.07 | 0.07 | 172,306 |
| 22 Jul 2008 | 96.32 | -0.02 | -0.02 | 722,521 |
| 21 Jul 2008 | 96.34 | 0.00 | 0.00 | 330,306 |
| 18 Jul 2008 | 96.34 | 0.00 | 0.00 | 229,315 |
| 17 Jul 2008 | 96.34 | 0.07 | 0.07 | 573,009 |
| 16 Jul 2008 | 96.27 | -0.22 | -0.22 | 383,416 |
| 15 Jul 2008 | 96.49 | 0.48 | 0.50 | 267,817 |
| 14 Jul 2008 | 96.01 | -0.07 | -0.08 | 258,231 |
| 11 Jul 2008 | 96.08 | -0.31 | -0.32 | 106,933 |
| 10 Jul 2008 | 96.39 | 0.01 | 0.01 | 128,439 |
| 09 Jul 2008 | 96.38 | -0.31 | -0.32 | 173,446 |
| 08 Jul 2008 | 96.69 | -0.88 | -0.90 | 354,266 |
| 07 Jul 2008 | 97.57 | -0.03 | -0.03 | 36,246 |
| 04 Jul 2008 | 97.60 | 0.06 | 0.06 | 39,825 |
| 03 Jul 2008 | 97.54 | -0.10 | -0.10 | 14,169 |
| 02 Jul 2008 | 97.64 | -0.04 | -0.04 | 380,400 |
| 01 Jul 2008 | 97.68 | -0.55 | -0.56 | 1,338,069 |
| 30 Jun 2008 | 98.23 | 0.20 | 0.20 | 417,329 |
| 27 Jun 2008 | 98.03 | -0.16 | -0.16 | 115,449 |
| 26 Jun 2008 | 98.19 | -0.26 | -0.27 | 84,682 |
| 25 Jun 2008 | 98.45 | 0.18 | 0.19 | 1,386,798 |
| 24 Jun 2008 | 98.27 | 1.11 | 1.15 | 329,628 |
| 23 Jun 2008 | 97.16 | 0.06 | 0.06 | 193,459 |
| 20 Jun 2008 | 97.10 | 0.82 | 0.85 | 657,850 |
| 19 Jun 2008 | 96.28 | 0.00 | 0.00 | 0 |
| 18 Jun 2008 | 96.28 | 0.25 | 0.26 | 471,378 |
| 17 Jun 2008 | 96.03 | 0.01 | 0.01 | 87,445 |
| 16 Jun 2008 | 96.02 | 0.38 | 0.39 | 224,478 |
| 13 Jun 2008 | 95.64 | 0.12 | 0.12 | 615,674 |
| 12 Jun 2008 | 95.52 | 0.52 | 0.55 | 218,918 |
| 11 Jun 2008 | 95.00 | -0.42 | -0.44 | 83,569 |
| 10 Jun 2008 | 95.42 | -0.61 | -0.64 | 151,719 |
| 09 Jun 2008 | 96.03 | -0.07 | -0.08 | 726,489 |
| 06 Jun 2008 | 96.11 | -0.70 | -0.72 | 115,426 |
| 05 Jun 2008 | 96.81 | -2.78 | -2.80 | 355,102 |
| 04 Jun 2008 | 99.59 | 0.07 | 0.07 | 22,302 |
| 03 Jun 2008 | 99.52 | -0.48 | -0.48 | 63,048 |
| 02 Jun 2008 | 100.00 | 0.00 | 0.00 | 33,215 |
| 31 May 2008 | 100.00 | 0.00 | 0.00 | 0 |
Composition
Mutual Funds
View latest activity
USD
View latest activity
Market Data
Menu
